KissMeData/069330/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192600	101820318	1600	1600	1600	1600	726
3	20230607	192500	101820318	1600	1600	1600	1600	0
4	20230607	192400	101820318	1600	1600	1600	1600	0
5	20230607	192300	101820318	1600	1600	1600	1600	0
6	20230607	192200	101820318	1600	1600	1600	1600	0
7	20230607	192100	101820318	1600	1600	1600	1600	0
8	20230607	192000	101820318	1600	1600	1600	1600	0
9	20230607	191900	101820318	1600	1600	1600	1600	0
10	20230607	191800	101820318	1600	1600	1600	1600	0
11	20230607	191700	101820318	1600	1600	1600	1600	0
12	20230607	191600	101820318	1600	1600	1600	1600	0
13	20230607	191500	101820318	1600	1600	1600	1600	0
14	20230607	191400	101820318	1600	1600	1600	1600	0
15	20230607	191300	101820318	1600	1600	1600	1600	0
16	20230607	191200	101820318	1600	1600	1600	1600	0
17	20230607	191100	101820318	1600	1600	1600	1600	0
18	20230607	191000	101820318	1600	1600	1600	1600	0
19	20230607	190900	101820318	1600	1600	1600	1600	0
20	20230607	190800	101820318	1600	1600	1600	1600	0
21	20230607	190700	101820318	1600	1600	1600	1600	0
22	20230607	190600	101820318	1600	1600	1600	1600	0
23	20230607	190500	101820318	1600	1600	1600	1600	0
24	20230607	190400	101820318	1600	1600	1600	1600	0
25	20230607	190300	101820318	1600	1600	1600	1600	0
26	20230607	190200	101820318	1600	1600	1600	1600	0
27	20230607	190100	101820318	1600	1600	1600	1600	0
28	20230607	190000	101820318	1600	1600	1600	1600	0
29	20230607	185900	101820318	1600	1600	1600	1600	0
30	20230607	185800	101820318	1600	1600	1600	1600	0
31	20230607	185700	101820318	1600	1600	1600	1600	0
32	20230607	185600	101820318	1600	1600	1600	1600	726
33	20230607	185500	101820318	1600	1600	1600	1600	0
34	20230607	185400	101820318	1600	1600	1600	1600	0
35	20230607	185300	101820318	1600	1600	1600	1600	0
36	20230607	185200	101820318	1600	1600	1600	1600	0
37	20230607	185100	101820318	1600	1600	1600	1600	0
38	20230607	185000	101820318	1600	1600	1600	1600	0
39	20230607	184900	101820318	1600	1600	1600	1600	0
40	20230607	184800	101820318	1600	1600	1600	1600	0
41	20230607	184700	101820318	1600	1600	1600	1600	0
42	20230607	184600	101820318	1600	1600	1600	1600	0
43	20230607	184500	101820318	1600	1600	1600	1600	0
44	20230607	184400	101820318	1600	1600	1600	1600	0
45	20230607	184300	101820318	1600	1600	1600	1600	0
46	20230607	184200	101820318	1600	1600	1600	1600	0
47	20230607	184100	101820318	1600	1600	1600	1600	0
48	20230607	184000	101820318	1600	1600	1600	1600	0
49	20230607	183900	101820318	1600	1600	1600	1600	0
50	20230607	183800	101820318	1600	1600	1600	1600	0
51	20230607	183700	101820318	1600	1600	1600	1600	0
52	20230607	183600	101820318	1600	1600	1600	1600	0
53	20230607	183500	101820318	1600	1600	1600	1600	0
54	20230607	183400	101820318	1600	1600	1600	1600	0
55	20230607	183300	101820318	1600	1600	1600	1600	0
56	20230607	183200	101820318	1600	1600	1600	1600	0
57	20230607	183100	101820318	1600	1600	1600	1600	0
58	20230607	183000	101820318	1600	1600	1600	1600	0
59	20230607	182900	101820318	1600	1600	1600	1600	0
60	20230607	182800	101820318	1600	1600	1600	1600	0
61	20230607	182700	101820318	1600	1600	1600	1600	0
62	20230607	182600	101820318	1600	1600	1600	1600	726
63	20230607	182500	101820318	1600	1600	1600	1600	0
64	20230607	182400	101820318	1600	1600	1600	1600	0
65	20230607	182300	101820318	1600	1600	1600	1600	0
66	20230607	182200	101820318	1600	1600	1600	1600	0
67	20230607	182100	101820318	1600	1600	1600	1600	0
68	20230607	182000	101820318	1600	1600	1600	1600	0
69	20230607	181900	101820318	1600	1600	1600	1600	0
70	20230607	181800	101820318	1600	1600	1600	1600	0
71	20230607	181700	101820318	1600	1600	1600	1600	0
72	20230607	181600	101820318	1600	1600	1600	1600	0
73	20230607	181500	101820318	1600	1600	1600	1600	0
74	20230607	181400	101820318	1600	1600	1600	1600	0
75	20230607	181300	101820318	1600	1600	1600	1600	0
76	20230607	181200	101820318	1600	1600	1600	1600	0
77	20230607	181100	101820318	1600	1600	1600	1600	0
78	20230607	181000	101820318	1600	1600	1600	1600	0
79	20230607	180900	101820318	1600	1600	1600	1600	0
80	20230607	180800	101820318	1600	1600	1600	1600	0
81	20230607	180700	101820318	1600	1600	1600	1600	0
82	20230607	180600	101820318	1600	1600	1600	1600	0
83	20230607	180500	101820318	1600	1600	1600	1600	0
84	20230607	180400	101820318	1600	1600	1600	1600	0
85	20230607	180300	101820318	1600	1600	1600	1600	0
86	20230607	180200	101820318	1600	1600	1600	1600	0
87	20230607	180100	101820318	1600	1600	1600	1600	0
88	20230607	180000	101820318	1600	1600	1600	1600	0
89	20230607	175900	101820318	1600	1600	1600	1600	0
90	20230607	175800	101820318	1600	1600	1600	1600	0
91	20230607	175700	101820318	1600	1600	1600	1600	0
92	20230607	175600	101820318	1600	1600	1600	1600	726
93	20230607	175500	101820318	1600	1600	1600	1600	0
94	20230607	175400	101820318	1600	1600	1600	1600	0
95	20230607	175300	101820318	1600	1600	1600	1600	0
96	20230607	175200	101820318	1600	1600	1600	1600	0
97	20230607	175100	101820318	1600	1600	1600	1600	0
98	20230607	175000	101820318	1600	1600	1600	1600	0
99	20230607	174900	101820318	1600	1600	1600	1600	0
100	20230607	174800	101820318	1600	1600	1600	1600	0
101	20230607	174700	101820318	1600	1600	1600	1600	0
102	20230607	174600	101820318	1600	1600	1600	1600	0
103	20230607	174500	101820318	1600	1600	1600	1600	0
104	20230607	174400	101820318	1600	1600	1600	1600	0
105	20230607	174300	101820318	1600	1600	1600	1600	0
106	20230607	174200	101820318	1600	1600	1600	1600	0
107	20230607	174100	101820318	1600	1600	1600	1600	0
108	20230607	174000	101820318	1600	1600	1600	1600	0
109	20230607	173900	101820318	1600	1600	1600	1600	0
110	20230607	173800	101820318	1600	1600	1600	1600	0
111	20230607	173700	101820318	1600	1600	1600	1600	0
112	20230607	173600	101820318	1600	1600	1600	1600	0
113	20230607	173500	101820318	1600	1600	1600	1600	0
114	20230607	173400	101820318	1600	1600	1600	1600	0
115	20230607	173300	101820318	1600	1600	1600	1600	0
116	20230607	173200	101820318	1600	1600	1600	1600	0
117	20230607	173100	101820318	1600	1600	1600	1600	0
118	20230607	173000	101820318	1600	1600	1600	1600	0
119	20230607	172900	101820318	1600	1600	1600	1600	0
120	20230607	172800	101820318	1600	1600	1600	1600	0
121	20230607	172700	101820318	1600	1600	1600	1600	0
122	20230607	172600	101820318	1600	1600	1600	1600	726
123	20230607	172500	101820318	1600	1600	1600	1600	0
124	20230607	172400	101820318	1600	1600	1600	1600	0
125	20230607	172300	101820318	1600	1600	1600	1600	0
126	20230607	172200	101820318	1600	1600	1600	1600	0
127	20230607	172100	101820318	1600	1600	1600	1600	0
128	20230607	172000	101820318	1600	1600	1600	1600	0
129	20230607	171900	101820318	1600	1600	1600	1600	0
130	20230607	171800	101820318	1600	1600	1600	1600	0
131	20230607	171700	101820318	1600	1600	1600	1600	0
132	20230607	171600	101820318	1600	1600	1600	1600	0
133	20230607	171500	101820318	1600	1600	1600	1600	0
134	20230607	171400	101820318	1600	1600	1600	1600	0
135	20230607	171300	101820318	1600	1600	1600	1600	0
136	20230607	171200	101820318	1600	1600	1600	1600	0
137	20230607	171100	101820318	1600	1600	1600	1600	0
138	20230607	171000	101820318	1600	1600	1600	1600	0
139	20230607	170900	101820318	1600	1600	1600	1600	0
140	20230607	170800	101820318	1600	1600	1600	1600	0
141	20230607	170700	101820318	1600	1600	1600	1600	0
142	20230607	170600	101820318	1600	1600	1600	1600	0
143	20230607	170500	101820318	1600	1600	1600	1600	0
144	20230607	170400	101820318	1600	1600	1600	1600	0
145	20230607	170300	101820318	1600	1600	1600	1600	0
146	20230607	170200	101820318	1600	1600	1600	1600	0
147	20230607	170100	101820318	1600	1600	1600	1600	0
148	20230607	170000	101820318	1600	1600	1600	1600	0
149	20230607	165900	101820318	1600	1600	1600	1600	0
150	20230607	165800	101820318	1600	1600	1600	1600	0
151	20230607	165700	101820318	1600	1600	1600	1600	0
152	20230607	165600	101820318	1600	1600	1600	1600	726
153	20230607	165500	101820318	1600	1600	1600	1600	0
154	20230607	165400	101820318	1600	1600	1600	1600	0
155	20230607	165300	101820318	1600	1600	1600	1600	0
156	20230607	165200	101820318	1600	1600	1600	1600	0
157	20230607	165100	101820318	1600	1600	1600	1600	0
158	20230607	165000	101820318	1600	1600	1600	1600	0
159	20230607	164900	101820318	1600	1600	1600	1600	0
160	20230607	164800	101820318	1600	1600	1600	1600	0
161	20230607	164700	101820318	1600	1600	1600	1600	0
162	20230607	164600	101820318	1600	1600	1600	1600	0
163	20230607	164500	101820318	1600	1600	1600	1600	0
164	20230607	164400	101820318	1600	1600	1600	1600	0
165	20230607	164300	101820318	1600	1600	1600	1600	0
166	20230607	164200	101820318	1600	1600	1600	1600	0
167	20230607	164100	101820318	1600	1600	1600	1600	0
168	20230607	164000	101820318	1600	1600	1600	1600	0
169	20230607	163900	101820318	1600	1600	1600	1600	0
170	20230607	163800	101820318	1600	1600	1600	1600	0
171	20230607	163700	101820318	1600	1600	1600	1600	0
172	20230607	163600	101820318	1600	1600	1600	1600	0
173	20230607	163500	101820318	1600	1600	1600	1600	0
174	20230607	163400	101820318	1600	1600	1600	1600	0
175	20230607	163300	101820318	1600	1600	1600	1600	0
176	20230607	163200	101820318	1600	1600	1600	1600	0
177	20230607	163100	101820318	1600	1600	1600	1600	0
178	20230607	163000	101820318	1600	1600	1600	1600	0
179	20230607	162900	101820318	1600	1600	1600	1600	0
180	20230607	162800	101820318	1600	1600	1600	1600	0
181	20230607	162700	101820318	1600	1600	1600	1600	0
182	20230607	162600	101820318	1600	1600	1600	1600	726
183	20230607	162500	101820318	1600	1600	1600	1600	0
184	20230607	162400	101820318	1600	1600	1600	1600	0
185	20230607	162300	101820318	1600	1600	1600	1600	0
186	20230607	162200	101820318	1600	1600	1600	1600	0
187	20230607	162100	101820318	1600	1600	1600	1600	0
188	20230607	162000	101820318	1600	1600	1600	1600	0
189	20230607	161900	101820318	1600	1600	1600	1600	0
190	20230607	161800	101820318	1600	1600	1600	1600	0
191	20230607	161700	101820318	1600	1600	1600	1600	0
192	20230607	161600	101820318	1600	1600	1600	1600	0
193	20230607	161500	101820318	1600	1600	1600	1600	0
194	20230607	161400	101820318	1600	1600	1600	1600	0
195	20230607	161300	101820318	1600	1600	1600	1600	0
196	20230607	161200	101820318	1600	1600	1600	1600	0
197	20230607	161100	101820318	1600	1600	1600	1600	0
198	20230607	161000	101820318	1600	1600	1600	1600	0
199	20230607	160900	101820318	1600	1600	1600	1600	0
200	20230607	160800	101820318	1600	1600	1600	1600	0
201	20230607	160700	101820318	1600	1600	1600	1600	0
202	20230607	160600	101820318	1600	1600	1600	1600	0
203	20230607	160500	101820318	1600	1600	1600	1600	0
204	20230607	160400	101820318	1600	1600	1600	1600	0
205	20230607	160300	101820318	1600	1600	1600	1600	0
206	20230607	160200	101820318	1600	1600	1600	1600	0
207	20230607	160100	101820318	1600	1600	1600	1600	0
208	20230607	160000	101820318	1600	1600	1600	1600	0
209	20230607	155900	101820318	1600	1600	1600	1600	0
210	20230607	155800	101820318	1600	1600	1600	1600	0
211	20230607	155700	101820318	1600	1600	1600	1600	0
212	20230607	155600	101820318	1600	1600	1600	1600	726
213	20230607	155500	101820318	1600	1600	1600	1600	0
214	20230607	155400	101820318	1600	1600	1600	1600	0
215	20230607	155300	101820318	1600	1600	1600	1600	0
216	20230607	155200	101820318	1600	1600	1600	1600	0
217	20230607	155100	101820318	1600	1600	1600	1600	0
218	20230607	155000	101820318	1600	1600	1600	1600	0
219	20230607	154900	101820318	1600	1600	1600	1600	0
220	20230607	154800	101820318	1600	1600	1600	1600	0
221	20230607	154700	101820318	1600	1600	1600	1600	0
222	20230607	154600	101820318	1600	1600	1600	1600	0
223	20230607	154500	101820318	1600	1600	1600	1600	0
224	20230607	154400	101820318	1600	1600	1600	1600	0
225	20230607	154300	101820318	1600	1600	1600	1600	0
226	20230607	154200	101820318	1600	1600	1600	1600	0
227	20230607	154100	101820318	1600	1600	1600	1600	0
228	20230607	154000	101820318	1600	1600	1600	1600	0
229	20230607	153900	101820318	1600	1600	1600	1600	0
230	20230607	153800	101820318	1600	1600	1600	1600	0
231	20230607	153700	101820318	1600	1600	1600	1600	0
232	20230607	153600	101820318	1600	1600	1600	1600	0
233	20230607	153500	101820318	1600	1600	1600	1600	0
234	20230607	153400	101820318	1600	1600	1600	1600	0
235	20230607	153300	101820318	1600	1600	1600	1600	0
236	20230607	153200	101820318	1600	1600	1600	1600	0
237	20230607	153100	101820318	1600	1600	1600	1600	0
238	20230607	153000	101820318	1600	1600	1600	1600	726
239	20230607	152900	100658718	1603	1603	1603	1603	0
240	20230607	152800	100658718	1603	1603	1603	1603	0
241	20230607	152700	100658718	1603	1603	1603	1603	0
242	20230607	152600	100658718	1603	1603	1603	1603	0
243	20230607	152500	100658718	1603	1603	1603	1603	0
244	20230607	152400	100658718	1603	1603	1603	1603	0
245	20230607	152300	100658718	1603	1603	1603	1603	0
246	20230607	152200	100658718	1603	1603	1603	1603	0
247	20230607	152100	100658718	1603	1603	1603	1603	0
248	20230607	152000	100658718	1603	1603	1603	1603	0
249	20230607	151900	100658718	1603	1601	1603	1601	153
250	20230607	151800	100413707	1601	1601	1601	1601	394
251	20230607	151700	99782913	1601	1603	1603	1601	41
252	20230607	151600	99717252	1603	1603	1603	1603	0
253	20230607	151500	99717252	1603	1603	1603	1603	6
254	20230607	151400	99707634	1603	1603	1603	1603	73
255	20230607	151300	99590615	1600	1600	1600	1600	0
256	20230607	151200	99590615	1600	1600	1600	1600	0
257	20230607	151100	99590615	1600	1600	1600	1600	100
258	20230607	151000	99430615	1597	1597	1597	1597	0
259	20230607	150900	99430615	1597	1597	1597	1597	0
260	20230607	150800	99430615	1597	1597	1597	1597	0
261	20230607	150700	99430615	1597	1597	1597	1597	500
262	20230607	150600	98632115	1597	1597	1597	1597	0
263	20230607	150500	98632115	1597	1598	1598	1597	1032
264	20230607	150400	96984007	1598	1598	1598	1598	804
265	20230607	150300	95699215	1598	1598	1598	1598	0
266	20230607	150200	95699215	1598	1598	1598	1598	0
267	20230607	150100	95699215	1598	1598	1598	1598	0
268	20230607	150000	95699215	1598	1598	1598	1598	0
269	20230607	145900	95699215	1598	1598	1598	1598	43
270	20230607	145800	95630501	1603	1603	1603	1603	0
271	20230607	145700	95630501	1603	1603	1603	1603	0
272	20230607	145600	95630501	1603	1603	1603	1603	0
273	20230607	145500	95630501	1603	1603	1603	1603	0
274	20230607	145400	95630501	1603	1600	1603	1600	69
275	20230607	145300	95519951	1597	1597	1597	1597	0
276	20230607	145200	95519951	1597	1597	1597	1597	0
277	20230607	145100	95519951	1597	1597	1597	1597	0
278	20230607	145000	95519951	1597	1597	1597	1597	0
279	20230607	144900	95519951	1597	1597	1597	1597	67
280	20230607	144800	95412952	1597	1597	1597	1597	0
281	20230607	144700	95412952	1597	1598	1598	1597	100
282	20230607	144600	95253224	1599	1599	1599	1599	0
283	20230607	144500	95253224	1599	1598	1599	1598	2272
284	20230607	144400	91621296	1598	1598	1598	1598	1000
285	20230607	144300	90023296	1598	1598	1598	1598	0
286	20230607	144200	90023296	1598	1598	1598	1598	0
287	20230607	144100	90023296	1598	1598	1598	1598	0
288	20230607	144000	90023296	1598	1602	1602	1598	67
289	20230607	143900	89916134	1600	1600	1600	1600	0
290	20230607	143800	89916134	1600	1600	1600	1600	0
291	20230607	143700	89916134	1600	1600	1600	1600	0
292	20230607	143600	89916134	1600	1600	1600	1600	129
293	20230607	143500	89709734	1597	1597	1597	1597	0
294	20230607	143400	89709734	1597	1597	1597	1597	0
295	20230607	143300	89709734	1597	1597	1597	1597	0
296	20230607	143200	89709734	1597	1597	1597	1597	326
297	20230607	143100	89189112	1600	1600	1600	1600	10
298	20230607	143000	89173112	1600	1600	1600	1600	0
299	20230607	142900	89173112	1600	1600	1600	1600	0
300	20230607	142800	89173112	1600	1600	1600	1600	52
301	20230607	142700	89089912	1597	1597	1597	1597	0
302	20230607	142600	89089912	1597	1597	1597	1597	0
303	20230607	142500	89089912	1597	1597	1597	1597	0
304	20230607	142400	89089912	1597	1597	1597	1597	0
305	20230607	142300	89089912	1597	1597	1597	1597	20
306	20230607	142200	89057972	1597	1597	1597	1597	0
307	20230607	142100	89057972	1597	1597	1597	1597	43
308	20230607	142000	88989301	1600	1600	1600	1600	0
309	20230607	141900	88989301	1600	1600	1600	1600	0
310	20230607	141800	88989301	1600	1600	1600	1600	0
311	20230607	141700	88989301	1600	1600	1600	1600	0
312	20230607	141600	88989301	1600	1600	1600	1600	6
313	20230607	141500	88979701	1600	1600	1600	1600	0
314	20230607	141400	88979701	1600	1600	1600	1600	0
315	20230607	141300	88979701	1600	1600	1600	1600	0
316	20230607	141200	88979701	1600	1600	1600	1600	0
317	20230607	141100	88979701	1600	1600	1600	1600	0
318	20230607	141000	88979701	1600	1600	1600	1600	0
319	20230607	140900	88979701	1600	1600	1600	1600	0
320	20230607	140800	88979701	1600	1600	1600	1600	0
321	20230607	140700	88979701	1600	1600	1600	1600	6
322	20230607	140600	88970101	1600	1600	1600	1600	5
323	20230607	140500	88962101	1596	1596	1596	1596	0
324	20230607	140400	88962101	1596	1596	1596	1596	0
325	20230607	140300	88962101	1596	1596	1596	1596	0
326	20230607	140200	88962101	1596	1597	1597	1596	42
327	20230607	140100	88895059	1596	1599	1599	1596	288
328	20230607	140000	88434904	1602	1602	1602	1602	0
329	20230607	135900	88434904	1602	1602	1602	1602	24
330	20230607	135800	88396456	1602	1602	1602	1602	28
331	20230607	135700	88351600	1599	1599	1599	1599	0
332	20230607	135600	88351600	1599	1599	1599	1599	0
333	20230607	135500	88351600	1599	1599	1599	1599	0
334	20230607	135400	88351600	1599	1599	1599	1599	0
335	20230607	135300	88351600	1599	1599	1599	1599	0
336	20230607	135200	88351600	1599	1599	1599	1599	0
337	20230607	135100	88351600	1599	1599	1599	1599	0
338	20230607	135000	88351600	1599	1599	1599	1599	0
339	20230607	134900	88351600	1599	1599	1599	1599	10
340	20230607	134800	88335610	1601	1601	1601	1601	40
341	20230607	134700	88271570	1599	1599	1599	1599	0
342	20230607	134600	88271570	1599	1599	1599	1599	0
343	20230607	134500	88271570	1599	1599	1599	1599	0
344	20230607	134400	88271570	1599	1602	1602	1599	43
345	20230607	134300	88202751	1604	1604	1604	1604	0
346	20230607	134200	88202751	1604	1603	1604	1603	49
347	20230607	134100	88124156	1603	1601	1604	1601	1075
348	20230607	134000	86400308	1604	1604	1604	1604	0
349	20230607	133900	86400308	1604	1604	1604	1604	61
350	20230607	133800	86302464	1604	1604	1604	1604	1
351	20230607	133700	86300860	1602	1603	1603	1602	20
352	20230607	133600	86268801	1606	1606	1606	1606	0
353	20230607	133500	86268801	1606	1606	1606	1606	0
354	20230607	133400	86268801	1606	1604	1606	1604	85
355	20230607	133300	86132331	1604	1604	1604	1604	0
356	20230607	133200	86132331	1604	1604	1604	1604	0
357	20230607	133100	86132331	1604	1604	1604	1604	0
358	20230607	133000	86132331	1604	1604	1604	1604	0
359	20230607	132900	86132331	1604	1604	1604	1604	129
360	20230607	132800	85925415	1603	1603	1603	1603	0
361	20230607	132700	85925415	1603	1600	1603	1600	151
362	20230607	132600	85683812	1600	1600	1600	1600	0
363	20230607	132500	85683812	1600	1599	1604	1596	245
364	20230607	132400	85291193	1596	1596	1596	1596	0
365	20230607	132300	85291193	1596	1596	1596	1596	0
366	20230607	132200	85291193	1596	1596	1596	1596	0
367	20230607	132100	85291193	1596	1596	1596	1596	0
368	20230607	132000	85291193	1596	1596	1596	1596	8
369	20230607	131900	85278425	1594	1594	1594	1594	0
370	20230607	131800	85278425	1594	1594	1594	1594	0
371	20230607	131700	85278425	1594	1594	1594	1594	0
372	20230607	131600	85278425	1594	1594	1594	1594	0
373	20230607	131500	85278425	1594	1594	1594	1594	0
374	20230607	131400	85278425	1594	1594	1594	1594	0
375	20230607	131300	85278425	1594	1594	1594	1594	0
376	20230607	131200	85278425	1594	1594	1594	1594	0
377	20230607	131100	85278425	1594	1594	1594	1594	0
378	20230607	131000	85278425	1594	1594	1594	1594	0
379	20230607	130900	85278425	1594	1594	1594	1594	55
380	20230607	130800	85190755	1594	1594	1594	1594	60
381	20230607	130700	85095115	1594	1594	1594	1594	1
382	20230607	130600	85093521	1593	1593	1593	1593	42
383	20230607	130500	85026615	1593	1593	1593	1593	1
384	20230607	130400	85025022	1594	1594	1594	1594	1
385	20230607	130300	85023428	1592	1592	1592	1592	0
386	20230607	130200	85023428	1592	1592	1592	1592	0
387	20230607	130100	85023428	1592	1592	1592	1592	0
388	20230607	130000	85023428	1592	1592	1592	1592	0
389	20230607	125900	85023428	1592	1589	1592	1589	95
390	20230607	125800	84872300	1589	1588	1589	1588	2380
391	20230607	125700	81091106	1586	1586	1586	1586	0
392	20230607	125600	81091106	1586	1586	1586	1586	0
393	20230607	125500	81091106	1586	1586	1586	1586	0
394	20230607	125400	81091106	1586	1586	1586	1586	0
395	20230607	125300	81091106	1586	1586	1586	1586	0
396	20230607	125200	81091106	1586	1586	1586	1586	0
397	20230607	125100	81091106	1586	1586	1586	1586	0
398	20230607	125000	81091106	1586	1586	1586	1586	0
399	20230607	124900	81091106	1586	1586	1586	1586	0
400	20230607	124800	81091106	1586	1586	1586	1586	0
401	20230607	124700	81091106	1586	1587	1587	1586	43
402	20230607	124600	81022883	1587	1587	1587	1587	0
403	20230607	124500	81022883	1587	1587	1587	1587	0
404	20230607	124400	81022883	1587	1587	1587	1587	0
405	20230607	124300	81022883	1587	1586	1587	1586	1036
406	20230607	124200	79379522	1586	1586	1586	1586	0
407	20230607	124100	79379522	1586	1586	1586	1586	0
408	20230607	124000	79379522	1586	1586	1586	1586	0
409	20230607	123900	79379522	1586	1586	1586	1586	112
410	20230607	123800	79201890	1586	1586	1586	1586	0
411	20230607	123700	79201890	1586	1586	1586	1586	0
412	20230607	123600	79201890	1586	1586	1586	1586	0
413	20230607	123500	79201890	1586	1586	1586	1586	0
414	20230607	123400	79201890	1586	1586	1586	1586	0
415	20230607	123300	79201890	1586	1586	1586	1586	2000
416	20230607	123200	76029890	1585	1585	1585	1585	0
417	20230607	123100	76029890	1585	1585	1585	1585	0
418	20230607	123000	76029890	1585	1585	1585	1585	0
419	20230607	122900	76029890	1585	1585	1585	1585	0
420	20230607	122800	76029890	1585	1585	1585	1585	43
421	20230607	122700	75961735	1586	1586	1586	1586	0
422	20230607	122600	75961735	1586	1586	1586	1586	0
423	20230607	122500	75961735	1586	1586	1586	1586	0
424	20230607	122400	75961735	1586	1586	1586	1586	0
425	20230607	122300	75961735	1586	1586	1586	1586	0
426	20230607	122200	75961735	1586	1586	1586	1586	0
427	20230607	122100	75961735	1586	1586	1586	1586	0
428	20230607	122000	75961735	1586	1586	1586	1586	0
429	20230607	121900	75961735	1586	1586	1586	1586	1
430	20230607	121800	75960149	1584	1584	1584	1584	0
431	20230607	121700	75960149	1584	1585	1585	1584	65
432	20230607	121600	75857129	1586	1586	1586	1586	0
433	20230607	121500	75857129	1586	1586	1586	1586	0
434	20230607	121400	75857129	1586	1586	1586	1586	6
435	20230607	121300	75847613	1585	1585	1585	1585	0
436	20230607	121200	75847613	1585	1585	1585	1585	0
437	20230607	121100	75847613	1585	1585	1585	1585	291
438	20230607	121000	75386378	1584	1584	1584	1584	42
439	20230607	120900	75319850	1585	1585	1585	1585	0
440	20230607	120800	75319850	1585	1585	1585	1585	0
441	20230607	120700	75319850	1585	1585	1585	1585	0
442	20230607	120600	75319850	1585	1585	1585	1585	20
443	20230607	120500	75288150	1584	1584	1584	1584	0
444	20230607	120400	75288150	1584	1584	1584	1584	0
445	20230607	120300	75288150	1584	1584	1584	1584	0
446	20230607	120200	75288150	1584	1584	1584	1584	0
447	20230607	120100	75288150	1584	1584	1584	1584	0
448	20230607	120000	75288150	1584	1584	1584	1584	0
449	20230607	115900	75288150	1584	1584	1584	1584	0
450	20230607	115800	75288150	1584	1584	1584	1584	0
451	20230607	115700	75288150	1584	1584	1584	1584	0
452	20230607	115600	75288150	1584	1584	1584	1584	0
453	20230607	115500	75288150	1584	1584	1584	1584	0
454	20230607	115400	75288150	1584	1584	1584	1584	0
455	20230607	115300	75288150	1584	1586	1586	1584	4409
456	20230607	115200	68302834	1589	1589	1589	1589	3
457	20230607	115100	68298067	1586	1586	1586	1586	35
458	20230607	115000	68242557	1589	1589	1589	1589	1
459	20230607	114900	68240968	1589	1589	1589	1589	0
460	20230607	114800	68240968	1589	1589	1589	1589	0
461	20230607	114700	68240968	1589	1589	1589	1589	0
462	20230607	114600	68240968	1589	1589	1589	1589	0
463	20230607	114500	68240968	1589	1589	1589	1589	0
464	20230607	114400	68240968	1589	1589	1589	1589	0
465	20230607	114300	68240968	1589	1588	1589	1585	1409
466	20230607	114200	66007217	1589	1589	1589	1589	1
467	20230607	114100	66005628	1589	1596	1608	1589	1598
468	20230607	114000	63465888	1608	1595	1614	1592	448
469	20230607	113900	62744929	1609	1593	1609	1590	589
470	20230607	113800	61800321	1596	1596	1596	1596	3
471	20230607	113700	61795533	1596	1596	1596	1596	87
472	20230607	113600	61656681	1592	1587	1607	1587	2337
473	20230607	113500	57921350	1587	1585	1597	1585	223
474	20230607	113400	57565871	1597	1585	1597	1585	100
475	20230607	113300	57406727	1597	1585	1597	1585	100
476	20230607	113200	57247485	1582	1586	1597	1582	148
477	20230607	113100	57011930	1595	1585	1595	1585	300
478	20230607	113000	56533795	1582	1582	1582	1582	166
479	20230607	112900	56271183	1582	1582	1582	1582	20
480	20230607	112800	56239543	1579	1579	1579	1579	0
481	20230607	112700	56239543	1579	1579	1579	1579	0
482	20230607	112600	56239543	1579	1579	1579	1579	0
483	20230607	112500	56239543	1579	1579	1579	1579	0
484	20230607	112400	56239543	1579	1579	1579	1579	0
485	20230607	112300	56239543	1579	1579	1579	1579	0
486	20230607	112200	56239543	1579	1579	1579	1579	0
487	20230607	112100	56239543	1579	1579	1579	1579	0
488	20230607	112000	56239543	1579	1579	1579	1579	0
489	20230607	111900	56239543	1579	1579	1579	1579	915
490	20230607	111800	54794758	1579	1579	1579	1579	0
491	20230607	111700	54794758	1579	1579	1579	1579	85
492	20230607	111600	54660543	1579	1579	1579	1579	0
493	20230607	111500	54660543	1579	1579	1579	1579	0
494	20230607	111400	54660543	1579	1579	1579	1579	0
495	20230607	111300	54660543	1579	1579	1579	1579	42
496	20230607	111200	54594225	1582	1582	1582	1582	0
497	20230607	111100	54594225	1582	1582	1582	1582	1
498	20230607	111000	54592643	1582	1582	1582	1582	0
499	20230607	110900	54592643	1582	1582	1582	1582	0
500	20230607	110800	54592643	1582	1582	1582	1582	0
501	20230607	110700	54592643	1582	1582	1582	1582	0
502	20230607	110600	54592643	1582	1582	1582	1582	0
503	20230607	110500	54592643	1582	1582	1582	1582	0
504	20230607	110400	54592643	1582	1582	1582	1582	0
505	20230607	110300	54592643	1582	1582	1582	1582	1
506	20230607	110200	54591061	1578	1581	1581	1578	857
507	20230607	110100	53238576	1580	1584	1591	1580	2337
508	20230607	110000	49540184	1586	1586	1586	1586	0
509	20230607	105900	49540184	1586	1586	1591	1586	1264
510	20230607	105800	47529170	1591	1586	1591	1586	1474
511	20230607	105700	45186936	1583	1583	1583	1583	0
512	20230607	105600	45186936	1583	1585	1585	1583	552
513	20230607	105500	44312300	1585	1585	1585	1585	43
514	20230607	105400	44244145	1585	1585	1585	1585	12
515	20230607	105300	44225125	1585	1585	1585	1585	0
516	20230607	105200	44225125	1585	1585	1585	1585	0
517	20230607	105100	44225125	1585	1585	1585	1585	0
518	20230607	105000	44225125	1585	1585	1585	1585	0
519	20230607	104900	44225125	1585	1585	1585	1585	0
520	20230607	104800	44225125	1585	1585	1585	1585	0
521	20230607	104700	44225125	1585	1585	1585	1585	0
522	20230607	104600	44225125	1585	1585	1585	1585	416
523	20230607	104500	43565765	1585	1585	1585	1585	0
524	20230607	104400	43565765	1585	1585	1585	1585	0
525	20230607	104300	43565765	1585	1585	1585	1585	0
526	20230607	104200	43565765	1585	1585	1585	1585	0
527	20230607	104100	43565765	1585	1585	1585	1585	0
528	20230607	104000	43565765	1585	1585	1585	1585	0
529	20230607	103900	43565765	1585	1585	1585	1585	0
530	20230607	103800	43565765	1585	1585	1585	1585	0
531	20230607	103700	43565765	1585	1585	1585	1585	0
532	20230607	103600	43565765	1585	1585	1585	1585	43
533	20230607	103500	43497610	1585	1585	1585	1585	0
534	20230607	103400	43497610	1585	1585	1585	1585	0
535	20230607	103300	43497610	1585	1585	1585	1585	1000
536	20230607	103200	41912610	1586	1586	1586	1586	0
537	20230607	103100	41912610	1586	1586	1586	1586	0
538	20230607	103000	41912610	1586	1586	1586	1586	0
539	20230607	102900	41912610	1586	1586	1586	1586	0
540	20230607	102800	41912610	1586	1586	1586	1586	0
541	20230607	102700	41912610	1586	1586	1586	1586	0
542	20230607	102600	41912610	1586	1586	1586	1586	0
543	20230607	102500	41912610	1586	1586	1586	1586	0
544	20230607	102400	41912610	1586	1586	1586	1586	0
545	20230607	102300	41912610	1586	1586	1586	1586	0
546	20230607	102200	41912610	1586	1586	1586	1586	0
547	20230607	102100	41912610	1586	1586	1586	1586	0
548	20230607	102000	41912610	1586	1586	1586	1586	2312
549	20230607	101900	38245778	1586	1586	1586	1586	1
550	20230607	101800	38244192	1586	1586	1586	1586	1
551	20230607	101700	38242606	1586	1586	1586	1586	43
552	20230607	101600	38174408	1585	1585	1585	1585	0
553	20230607	101500	38174408	1585	1585	1585	1585	0
554	20230607	101400	38174408	1585	1585	1585	1585	0
555	20230607	101300	38174408	1585	1585	1585	1585	0
556	20230607	101200	38174408	1585	1585	1585	1585	0
557	20230607	101100	38174408	1585	1585	1585	1585	0
558	20230607	101000	38174408	1585	1585	1585	1585	0
559	20230607	100900	38174408	1585	1585	1585	1585	0
560	20230607	100800	38174408	1585	1585	1585	1585	0
561	20230607	100700	38174408	1585	1585	1585	1585	0
562	20230607	100600	38174408	1585	1585	1585	1585	0
563	20230607	100500	38174408	1585	1585	1585	1585	711
564	20230607	100400	37047473	1585	1585	1585	1585	6
565	20230607	100300	37037963	1585	1585	1585	1585	4
566	20230607	100200	37031623	1585	1585	1585	1585	5
567	20230607	100100	37023698	1585	1585	1585	1585	0
568	20230607	100000	37023698	1585	1585	1585	1585	13
569	20230607	095900	37003093	1585	1585	1585	1585	0
570	20230607	095800	37003093	1585	1585	1585	1585	397
571	20230607	095700	36373848	1584	1584	1584	1584	6
572	20230607	095600	36364344	1582	1582	1582	1582	0
573	20230607	095500	36364344	1582	1582	1582	1582	0
574	20230607	095400	36364344	1582	1582	1582	1582	0
575	20230607	095300	36364344	1582	1582	1582	1582	0
576	20230607	095200	36364344	1582	1582	1582	1582	10
577	20230607	095100	36348524	1580	1580	1580	1580	0
578	20230607	095000	36348524	1580	1580	1580	1580	0
579	20230607	094900	36348524	1580	1580	1580	1580	0
580	20230607	094800	36348524	1580	1580	1580	1580	0
581	20230607	094700	36348524	1580	1580	1580	1580	0
582	20230607	094600	36348524	1580	1580	1580	1580	0
583	20230607	094500	36348524	1580	1580	1580	1580	0
584	20230607	094400	36348524	1580	1580	1580	1580	0
585	20230607	094300	36348524	1580	1581	1581	1580	639
586	20230607	094200	35338894	1580	1580	1580	1580	0
587	20230607	094100	35338894	1580	1580	1580	1580	0
588	20230607	094000	35338894	1580	1580	1580	1580	0
589	20230607	093900	35338894	1580	1581	1581	1580	36
590	20230607	093800	35282004	1580	1587	1587	1580	1538
591	20230607	093700	32845523	1587	1587	1587	1587	0
592	20230607	093600	32845523	1587	1588	1588	1587	200
593	20230607	093500	32528118	1587	1587	1587	1587	0
594	20230607	093400	32528118	1587	1587	1587	1587	0
595	20230607	093300	32528118	1587	1587	1587	1587	0
596	20230607	093200	32528118	1587	1587	1587	1587	0
597	20230607	093100	32528118	1587	1587	1587	1587	0
598	20230607	093000	32528118	1587	1590	1595	1587	11
599	20230607	092900	32510626	1600	1581	1600	1581	1003
600	20230607	092800	30905914	1584	1581	1600	1581	1038
601	20230607	092700	29246972	1582	1578	1582	1578	5757
602	20230607	092600	20148280	1578	1578	1578	1578	0
603	20230607	092500	20148280	1578	1578	1578	1578	1
604	20230607	092400	20146702	1574	1577	1577	1574	103
605	20230607	092300	19984274	1577	1574	1577	1574	5
606	20230607	092200	19976395	1576	1573	1576	1573	2478
607	20230607	092100	16074351	1570	1570	1570	1570	0
608	20230607	092000	16074351	1570	1572	1572	1570	42
609	20230607	091900	16008403	1572	1572	1572	1572	0
610	20230607	091800	16008403	1572	1572	1572	1572	2
611	20230607	091700	16005259	1572	1572	1572	1572	0
612	20230607	091600	16005259	1572	1572	1572	1572	106
613	20230607	091500	15838627	1571	1571	1571	1571	27
614	20230607	091400	15796210	1572	1572	1572	1572	0
615	20230607	091300	15796210	1572	1572	1572	1572	0
616	20230607	091200	15796210	1572	1572	1572	1572	999
617	20230607	091100	14225782	1564	1564	1564	1564	0
618	20230607	091000	14225782	1564	1564	1564	1564	127
619	20230607	090900	14027154	1564	1564	1564	1564	0
620	20230607	090800	14027154	1564	1564	1564	1564	0
621	20230607	090700	14027154	1564	1564	1564	1564	0
622	20230607	090600	14027154	1564	1564	1564	1564	0
623	20230607	090500	14027154	1564	1565	1565	1564	824
624	20230607	090400	12738347	1564	1564	1564	1564	0
625	20230607	090300	12738347	1564	1564	1564	1564	0
626	20230607	090200	12738347	1564	1564	1564	1564	47
627	20230607	090100	12664839	1575	1575	1575	1575	239
628	20230607	090000	12288414	1567	1567	1567	1567	7842