KissMeData/263920/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205400	344080149	1321	1321	1321	1321	3587
3	20230607	205300	344080149	1321	1321	1321	1321	0
4	20230607	205200	344080149	1321	1321	1321	1321	0
5	20230607	205100	344080149	1321	1321	1321	1321	0
6	20230607	205000	344080149	1321	1321	1321	1321	0
7	20230607	204900	344080149	1321	1321	1321	1321	0
8	20230607	204800	344080149	1321	1321	1321	1321	0
9	20230607	204700	344080149	1321	1321	1321	1321	0
10	20230607	204600	344080149	1321	1321	1321	1321	0
11	20230607	204500	344080149	1321	1321	1321	1321	0
12	20230607	204400	344080149	1321	1321	1321	1321	0
13	20230607	204300	344080149	1321	1321	1321	1321	0
14	20230607	204200	344080149	1321	1321	1321	1321	0
15	20230607	204100	344080149	1321	1321	1321	1321	0
16	20230607	204000	344080149	1321	1321	1321	1321	0
17	20230607	203900	344080149	1321	1321	1321	1321	0
18	20230607	203800	344080149	1321	1321	1321	1321	0
19	20230607	203700	344080149	1321	1321	1321	1321	0
20	20230607	203600	344080149	1321	1321	1321	1321	0
21	20230607	203500	344080149	1321	1321	1321	1321	0
22	20230607	203400	344080149	1321	1321	1321	1321	0
23	20230607	203300	344080149	1321	1321	1321	1321	0
24	20230607	203200	344080149	1321	1321	1321	1321	0
25	20230607	203100	344080149	1321	1321	1321	1321	0
26	20230607	203000	344080149	1321	1321	1321	1321	0
27	20230607	202900	344080149	1321	1321	1321	1321	0
28	20230607	202800	344080149	1321	1321	1321	1321	0
29	20230607	202700	344080149	1321	1321	1321	1321	0
30	20230607	202600	344080149	1321	1321	1321	1321	0
31	20230607	202500	344080149	1321	1321	1321	1321	0
32	20230607	202400	344080149	1321	1321	1321	1321	3587
33	20230607	202300	344080149	1321	1321	1321	1321	0
34	20230607	202200	344080149	1321	1321	1321	1321	0
35	20230607	202100	344080149	1321	1321	1321	1321	0
36	20230607	202000	344080149	1321	1321	1321	1321	0
37	20230607	201900	344080149	1321	1321	1321	1321	0
38	20230607	201800	344080149	1321	1321	1321	1321	0
39	20230607	201700	344080149	1321	1321	1321	1321	0
40	20230607	201600	344080149	1321	1321	1321	1321	0
41	20230607	201500	344080149	1321	1321	1321	1321	0
42	20230607	201400	344080149	1321	1321	1321	1321	0
43	20230607	201300	344080149	1321	1321	1321	1321	0
44	20230607	201200	344080149	1321	1321	1321	1321	0
45	20230607	201100	344080149	1321	1321	1321	1321	0
46	20230607	201000	344080149	1321	1321	1321	1321	0
47	20230607	200900	344080149	1321	1321	1321	1321	0
48	20230607	200800	344080149	1321	1321	1321	1321	0
49	20230607	200700	344080149	1321	1321	1321	1321	0
50	20230607	200600	344080149	1321	1321	1321	1321	0
51	20230607	200500	344080149	1321	1321	1321	1321	0
52	20230607	200400	344080149	1321	1321	1321	1321	0
53	20230607	200300	344080149	1321	1321	1321	1321	0
54	20230607	200200	344080149	1321	1321	1321	1321	0
55	20230607	200100	344080149	1321	1321	1321	1321	0
56	20230607	200000	344080149	1321	1321	1321	1321	0
57	20230607	195900	344080149	1321	1321	1321	1321	0
58	20230607	195800	344080149	1321	1321	1321	1321	0
59	20230607	195700	344080149	1321	1321	1321	1321	0
60	20230607	195600	344080149	1321	1321	1321	1321	0
61	20230607	195500	344080149	1321	1321	1321	1321	0
62	20230607	195400	344080149	1321	1321	1321	1321	3587
63	20230607	195300	344080149	1321	1321	1321	1321	0
64	20230607	195200	344080149	1321	1321	1321	1321	0
65	20230607	195100	344080149	1321	1321	1321	1321	0
66	20230607	195000	344080149	1321	1321	1321	1321	0
67	20230607	194900	344080149	1321	1321	1321	1321	0
68	20230607	194800	344080149	1321	1321	1321	1321	0
69	20230607	194700	344080149	1321	1321	1321	1321	0
70	20230607	194600	344080149	1321	1321	1321	1321	0
71	20230607	194500	344080149	1321	1321	1321	1321	0
72	20230607	194400	344080149	1321	1321	1321	1321	0
73	20230607	194300	344080149	1321	1321	1321	1321	0
74	20230607	194200	344080149	1321	1321	1321	1321	0
75	20230607	194100	344080149	1321	1321	1321	1321	0
76	20230607	194000	344080149	1321	1321	1321	1321	0
77	20230607	193900	344080149	1321	1321	1321	1321	0
78	20230607	193800	344080149	1321	1321	1321	1321	0
79	20230607	193700	344080149	1321	1321	1321	1321	0
80	20230607	193600	344080149	1321	1321	1321	1321	0
81	20230607	193500	344080149	1321	1321	1321	1321	0
82	20230607	193400	344080149	1321	1321	1321	1321	0
83	20230607	193300	344080149	1321	1321	1321	1321	0
84	20230607	193200	344080149	1321	1321	1321	1321	0
85	20230607	193100	344080149	1321	1321	1321	1321	0
86	20230607	193000	344080149	1321	1321	1321	1321	0
87	20230607	192900	344080149	1321	1321	1321	1321	0
88	20230607	192800	344080149	1321	1321	1321	1321	0
89	20230607	192700	344080149	1321	1321	1321	1321	0
90	20230607	192600	344080149	1321	1321	1321	1321	0
91	20230607	192500	344080149	1321	1321	1321	1321	0
92	20230607	192400	344080149	1321	1321	1321	1321	3587
93	20230607	192300	344080149	1321	1321	1321	1321	0
94	20230607	192200	344080149	1321	1321	1321	1321	0
95	20230607	192100	344080149	1321	1321	1321	1321	0
96	20230607	192000	344080149	1321	1321	1321	1321	0
97	20230607	191900	344080149	1321	1321	1321	1321	0
98	20230607	191800	344080149	1321	1321	1321	1321	0
99	20230607	191700	344080149	1321	1321	1321	1321	0
100	20230607	191600	344080149	1321	1321	1321	1321	0
101	20230607	191500	344080149	1321	1321	1321	1321	0
102	20230607	191400	344080149	1321	1321	1321	1321	0
103	20230607	191300	344080149	1321	1321	1321	1321	0
104	20230607	191200	344080149	1321	1321	1321	1321	0
105	20230607	191100	344080149	1321	1321	1321	1321	0
106	20230607	191000	344080149	1321	1321	1321	1321	0
107	20230607	190900	344080149	1321	1321	1321	1321	0
108	20230607	190800	344080149	1321	1321	1321	1321	0
109	20230607	190700	344080149	1321	1321	1321	1321	0
110	20230607	190600	344080149	1321	1321	1321	1321	0
111	20230607	190500	344080149	1321	1321	1321	1321	0
112	20230607	190400	344080149	1321	1321	1321	1321	0
113	20230607	190300	344080149	1321	1321	1321	1321	0
114	20230607	190200	344080149	1321	1321	1321	1321	0
115	20230607	190100	344080149	1321	1321	1321	1321	0
116	20230607	190000	344080149	1321	1321	1321	1321	0
117	20230607	185900	344080149	1321	1321	1321	1321	0
118	20230607	185800	344080149	1321	1321	1321	1321	0
119	20230607	185700	344080149	1321	1321	1321	1321	0
120	20230607	185600	344080149	1321	1321	1321	1321	0
121	20230607	185500	344080149	1321	1321	1321	1321	0
122	20230607	185400	344080149	1321	1321	1321	1321	3587
123	20230607	185300	344080149	1321	1321	1321	1321	0
124	20230607	185200	344080149	1321	1321	1321	1321	0
125	20230607	185100	344080149	1321	1321	1321	1321	0
126	20230607	185000	344080149	1321	1321	1321	1321	0
127	20230607	184900	344080149	1321	1321	1321	1321	0
128	20230607	184800	344080149	1321	1321	1321	1321	0
129	20230607	184700	344080149	1321	1321	1321	1321	0
130	20230607	184600	344080149	1321	1321	1321	1321	0
131	20230607	184500	344080149	1321	1321	1321	1321	0
132	20230607	184400	344080149	1321	1321	1321	1321	0
133	20230607	184300	344080149	1321	1321	1321	1321	0
134	20230607	184200	344080149	1321	1321	1321	1321	0
135	20230607	184100	344080149	1321	1321	1321	1321	0
136	20230607	184000	344080149	1321	1321	1321	1321	0
137	20230607	183900	344080149	1321	1321	1321	1321	0
138	20230607	183800	344080149	1321	1321	1321	1321	0
139	20230607	183700	344080149	1321	1321	1321	1321	0
140	20230607	183600	344080149	1321	1321	1321	1321	0
141	20230607	183500	344080149	1321	1321	1321	1321	0
142	20230607	183400	344080149	1321	1321	1321	1321	0
143	20230607	183300	344080149	1321	1321	1321	1321	0
144	20230607	183200	344080149	1321	1321	1321	1321	0
145	20230607	183100	344080149	1321	1321	1321	1321	0
146	20230607	183000	344080149	1321	1321	1321	1321	0
147	20230607	182900	344080149	1321	1321	1321	1321	0
148	20230607	182800	344080149	1321	1321	1321	1321	0
149	20230607	182700	344080149	1321	1321	1321	1321	0
150	20230607	182600	344080149	1321	1321	1321	1321	0
151	20230607	182500	344080149	1321	1321	1321	1321	0
152	20230607	182400	344080149	1321	1321	1321	1321	3587
153	20230607	182300	344080149	1321	1321	1321	1321	0
154	20230607	182200	344080149	1321	1321	1321	1321	0
155	20230607	182100	344080149	1321	1321	1321	1321	0
156	20230607	182000	344080149	1321	1321	1321	1321	0
157	20230607	181900	344080149	1321	1321	1321	1321	0
158	20230607	181800	344080149	1321	1321	1321	1321	0
159	20230607	181700	344080149	1321	1321	1321	1321	0
160	20230607	181600	344080149	1321	1321	1321	1321	0
161	20230607	181500	344080149	1321	1321	1321	1321	0
162	20230607	181400	344080149	1321	1321	1321	1321	0
163	20230607	181300	344080149	1321	1321	1321	1321	0
164	20230607	181200	344080149	1321	1321	1321	1321	0
165	20230607	181100	344080149	1321	1321	1321	1321	0
166	20230607	181000	344080149	1321	1321	1321	1321	0
167	20230607	180900	344080149	1321	1321	1321	1321	0
168	20230607	180800	344080149	1321	1321	1321	1321	0
169	20230607	180700	344080149	1321	1321	1321	1321	0
170	20230607	180600	344080149	1321	1321	1321	1321	0
171	20230607	180500	344080149	1321	1321	1321	1321	0
172	20230607	180400	344080149	1321	1321	1321	1321	0
173	20230607	180300	344080149	1321	1321	1321	1321	0
174	20230607	180200	344080149	1321	1321	1321	1321	0
175	20230607	180100	344080149	1321	1321	1321	1321	0
176	20230607	180000	344080149	1321	1321	1321	1321	0
177	20230607	175900	344080149	1321	1321	1321	1321	0
178	20230607	175800	344080149	1321	1321	1321	1321	0
179	20230607	175700	344080149	1321	1321	1321	1321	0
180	20230607	175600	344080149	1321	1321	1321	1321	0
181	20230607	175500	344080149	1321	1321	1321	1321	0
182	20230607	175400	344080149	1321	1321	1321	1321	3587
183	20230607	175300	344080149	1321	1321	1321	1321	0
184	20230607	175200	344080149	1321	1321	1321	1321	0
185	20230607	175100	344080149	1321	1321	1321	1321	0
186	20230607	175000	344080149	1321	1321	1321	1321	0
187	20230607	174900	344080149	1321	1321	1321	1321	0
188	20230607	174800	344080149	1321	1321	1321	1321	0
189	20230607	174700	344080149	1321	1321	1321	1321	0
190	20230607	174600	344080149	1321	1321	1321	1321	0
191	20230607	174500	344080149	1321	1321	1321	1321	0
192	20230607	174400	344080149	1321	1321	1321	1321	0
193	20230607	174300	344080149	1321	1321	1321	1321	0
194	20230607	174200	344080149	1321	1321	1321	1321	0
195	20230607	174100	344080149	1321	1321	1321	1321	0
196	20230607	174000	344080149	1321	1321	1321	1321	0
197	20230607	173900	344080149	1321	1321	1321	1321	0
198	20230607	173800	344080149	1321	1321	1321	1321	0
199	20230607	173700	344080149	1321	1321	1321	1321	0
200	20230607	173600	344080149	1321	1321	1321	1321	0
201	20230607	173500	344080149	1321	1321	1321	1321	0
202	20230607	173400	344080149	1321	1321	1321	1321	0
203	20230607	173300	344080149	1321	1321	1321	1321	0
204	20230607	173200	344080149	1321	1321	1321	1321	0
205	20230607	173100	344080149	1321	1321	1321	1321	0
206	20230607	173000	344080149	1321	1321	1321	1321	0
207	20230607	172900	344080149	1321	1321	1321	1321	0
208	20230607	172800	344080149	1321	1321	1321	1321	0
209	20230607	172700	344080149	1321	1321	1321	1321	0
210	20230607	172600	344080149	1321	1321	1321	1321	0
211	20230607	172500	344080149	1321	1321	1321	1321	0
212	20230607	172400	344080149	1321	1321	1321	1321	3587
213	20230607	172300	344080149	1321	1321	1321	1321	0
214	20230607	172200	344080149	1321	1321	1321	1321	0
215	20230607	172100	344080149	1321	1321	1321	1321	0
216	20230607	172000	344080149	1321	1321	1321	1321	0
217	20230607	171900	344080149	1321	1321	1321	1321	0
218	20230607	171800	344080149	1321	1321	1321	1321	0
219	20230607	171700	344080149	1321	1321	1321	1321	0
220	20230607	171600	344080149	1321	1321	1321	1321	0
221	20230607	171500	344080149	1321	1321	1321	1321	0
222	20230607	171400	344080149	1321	1321	1321	1321	0
223	20230607	171300	344080149	1321	1321	1321	1321	0
224	20230607	171200	344080149	1321	1321	1321	1321	0
225	20230607	171100	344080149	1321	1321	1321	1321	0
226	20230607	171000	344080149	1321	1321	1321	1321	0
227	20230607	170900	344080149	1321	1321	1321	1321	0
228	20230607	170800	344080149	1321	1321	1321	1321	0
229	20230607	170700	344080149	1321	1321	1321	1321	0
230	20230607	170600	344080149	1321	1321	1321	1321	0
231	20230607	170500	344080149	1321	1321	1321	1321	0
232	20230607	170400	344080149	1321	1321	1321	1321	0
233	20230607	170300	344080149	1321	1321	1321	1321	0
234	20230607	170200	344080149	1321	1321	1321	1321	0
235	20230607	170100	344080149	1321	1321	1321	1321	0
236	20230607	170000	344080149	1321	1321	1321	1321	0
237	20230607	165900	344080149	1321	1321	1321	1321	0
238	20230607	165800	344080149	1321	1321	1321	1321	0
239	20230607	165700	344080149	1321	1321	1321	1321	0
240	20230607	165600	344080149	1321	1321	1321	1321	0
241	20230607	165500	344080149	1321	1321	1321	1321	0
242	20230607	165400	344080149	1321	1321	1321	1321	3587
243	20230607	165300	344080149	1321	1321	1321	1321	0
244	20230607	165200	344080149	1321	1321	1321	1321	0
245	20230607	165100	344080149	1321	1321	1321	1321	0
246	20230607	165000	344080149	1321	1321	1321	1321	0
247	20230607	164900	344080149	1321	1321	1321	1321	0
248	20230607	164800	344080149	1321	1321	1321	1321	0
249	20230607	164700	344080149	1321	1321	1321	1321	0
250	20230607	164600	344080149	1321	1321	1321	1321	0
251	20230607	164500	344080149	1321	1321	1321	1321	0
252	20230607	164400	344080149	1321	1321	1321	1321	0
253	20230607	164300	344080149	1321	1321	1321	1321	0
254	20230607	164200	344080149	1321	1321	1321	1321	0
255	20230607	164100	344080149	1321	1321	1321	1321	0
256	20230607	164000	344080149	1321	1321	1321	1321	0
257	20230607	163900	344080149	1321	1321	1321	1321	0
258	20230607	163800	344080149	1321	1321	1321	1321	0
259	20230607	163700	344080149	1321	1321	1321	1321	0
260	20230607	163600	344080149	1321	1321	1321	1321	0
261	20230607	163500	344080149	1321	1321	1321	1321	0
262	20230607	163400	344080149	1321	1321	1321	1321	0
263	20230607	163300	344080149	1321	1321	1321	1321	0
264	20230607	163200	344080149	1321	1321	1321	1321	0
265	20230607	163100	344080149	1321	1321	1321	1321	0
266	20230607	163000	344080149	1321	1321	1321	1321	0
267	20230607	162900	344080149	1321	1321	1321	1321	0
268	20230607	162800	344080149	1321	1321	1321	1321	0
269	20230607	162700	344080149	1321	1321	1321	1321	0
270	20230607	162600	344080149	1321	1321	1321	1321	0
271	20230607	162500	344080149	1321	1321	1321	1321	0
272	20230607	162400	344080149	1321	1321	1321	1321	3587
273	20230607	162300	344080149	1321	1321	1321	1321	0
274	20230607	162200	344080149	1321	1321	1321	1321	0
275	20230607	162100	344080149	1321	1321	1321	1321	0
276	20230607	162000	344080149	1321	1321	1321	1321	0
277	20230607	161900	344080149	1321	1321	1321	1321	0
278	20230607	161800	344080149	1321	1321	1321	1321	0
279	20230607	161700	344080149	1321	1321	1321	1321	0
280	20230607	161600	344080149	1321	1321	1321	1321	0
281	20230607	161500	344080149	1321	1321	1321	1321	0
282	20230607	161400	344080149	1321	1321	1321	1321	0
283	20230607	161300	344080149	1321	1321	1321	1321	0
284	20230607	161200	344080149	1321	1321	1321	1321	0
285	20230607	161100	344080149	1321	1321	1321	1321	0
286	20230607	161000	344080149	1321	1321	1321	1321	0
287	20230607	160900	344080149	1321	1321	1321	1321	0
288	20230607	160800	344080149	1321	1321	1321	1321	0
289	20230607	160700	344080149	1321	1321	1321	1321	0
290	20230607	160600	344080149	1321	1321	1321	1321	0
291	20230607	160500	344080149	1321	1321	1321	1321	0
292	20230607	160400	344080149	1321	1321	1321	1321	0
293	20230607	160300	344080149	1321	1321	1321	1321	0
294	20230607	160200	344080149	1321	1321	1321	1321	0
295	20230607	160100	344080149	1321	1321	1321	1321	0
296	20230607	160000	344080149	1321	1321	1321	1321	0
297	20230607	155900	344080149	1321	1321	1321	1321	0
298	20230607	155800	344080149	1321	1321	1321	1321	0
299	20230607	155700	344080149	1321	1321	1321	1321	0
300	20230607	155600	344080149	1321	1321	1321	1321	0
301	20230607	155500	344080149	1321	1321	1321	1321	0
302	20230607	155400	344080149	1321	1321	1321	1321	3587
303	20230607	155300	344080149	1321	1321	1321	1321	0
304	20230607	155200	344080149	1321	1321	1321	1321	0
305	20230607	155100	344080149	1321	1321	1321	1321	0
306	20230607	155000	344080149	1321	1321	1321	1321	0
307	20230607	154900	344080149	1321	1321	1321	1321	0
308	20230607	154800	344080149	1321	1321	1321	1321	0
309	20230607	154700	344080149	1321	1321	1321	1321	0
310	20230607	154600	344080149	1321	1321	1321	1321	0
311	20230607	154500	344080149	1321	1321	1321	1321	0
312	20230607	154400	344080149	1321	1321	1321	1321	0
313	20230607	154300	344080149	1321	1321	1321	1321	0
314	20230607	154200	344080149	1321	1321	1321	1321	0
315	20230607	154100	344080149	1321	1321	1321	1321	0
316	20230607	154000	344080149	1321	1321	1321	1321	0
317	20230607	153900	344080149	1321	1321	1321	1321	0
318	20230607	153800	344080149	1321	1321	1321	1321	0
319	20230607	153700	344080149	1321	1321	1321	1321	0
320	20230607	153600	344080149	1321	1321	1321	1321	0
321	20230607	153500	344080149	1321	1321	1321	1321	0
322	20230607	153400	344080149	1321	1321	1321	1321	0
323	20230607	153300	344080149	1321	1321	1321	1321	0
324	20230607	153200	344080149	1321	1321	1321	1321	0
325	20230607	153100	344080149	1321	1321	1321	1321	0
326	20230607	153000	344080149	1321	1321	1321	1321	3587
327	20230607	152900	339341722	1320	1320	1320	1320	0
328	20230607	152800	339341722	1320	1320	1320	1320	0
329	20230607	152700	339341722	1320	1320	1320	1320	0
330	20230607	152600	339341722	1320	1320	1320	1320	0
331	20230607	152500	339341722	1320	1320	1320	1320	0
332	20230607	152400	339341722	1320	1320	1320	1320	0
333	20230607	152300	339341722	1320	1320	1320	1320	0
334	20230607	152200	339341722	1320	1320	1320	1320	0
335	20230607	152100	339341722	1320	1320	1320	1320	0
336	20230607	152000	339341722	1320	1320	1320	1320	0
337	20230607	151900	339341722	1320	1322	1322	1320	3177
338	20230607	151800	335147932	1322	1322	1322	1322	1
339	20230607	151700	335146610	1321	1324	1324	1321	838
340	20230607	151600	334039603	1326	1326	1326	1326	0
341	20230607	151500	334039603	1326	1326	1326	1326	0
342	20230607	151400	334039603	1326	1324	1326	1319	11119
343	20230607	151300	319362301	1326	1326	1326	1326	0
344	20230607	151200	319362301	1326	1326	1326	1326	230
345	20230607	151100	319057321	1326	1324	1326	1324	487
346	20230607	151000	318411615	1324	1324	1324	1324	0
347	20230607	150900	318411615	1324	1324	1324	1324	481
348	20230607	150800	317774771	1324	1324	1324	1324	0
349	20230607	150700	317774771	1324	1324	1324	1323	102
350	20230607	150600	317639823	1322	1324	1324	1322	13
351	20230607	150500	317622631	1324	1325	1325	1324	3
352	20230607	150400	317618657	1321	1321	1321	1321	750
353	20230607	150300	316627907	1321	1321	1321	1321	200
354	20230607	150200	316363707	1326	1326	1326	1326	400
355	20230607	150100	315833307	1327	1326	1327	1326	428
356	20230607	150000	315265561	1326	1326	1326	1326	0
357	20230607	145900	315265561	1326	1326	1326	1326	1
358	20230607	145800	315264235	1321	1326	1326	1321	21
359	20230607	145700	315236394	1327	1326	1327	1326	235
360	20230607	145600	314924619	1327	1325	1327	1325	20
361	20230607	145500	314898102	1325	1320	1325	1319	4604
362	20230607	145400	308820118	1321	1321	1321	1321	0
363	20230607	145300	308820118	1321	1321	1321	1321	0
364	20230607	145200	308820118	1321	1321	1321	1320	8001
365	20230607	145100	298255881	1325	1322	1325	1322	16
366	20230607	145000	298234726	1325	1322	1325	1321	24
367	20230607	144900	298203007	1325	1322	1325	1322	21
368	20230607	144800	298175242	1322	1325	1325	1322	22
369	20230607	144700	298146155	1322	1325	1325	1322	10
370	20230607	144600	298132932	1321	1322	1322	1321	626
371	20230607	144500	297305971	1325	1323	1325	1322	329
372	20230607	144400	296870730	1325	1325	1325	1325	1
373	20230607	144300	296869405	1323	1321	1323	1321	534
374	20230607	144200	296162991	1321	1321	1321	1321	109
375	20230607	144100	296019002	1321	1321	1321	1321	3938
376	20230607	144000	290816904	1321	1322	1322	1321	3430
377	20230607	143900	286282954	1322	1322	1322	1322	110
378	20230607	143800	286137534	1322	1321	1322	1321	401
379	20230607	143700	285607812	1322	1322	1322	1322	18
380	20230607	143600	285584016	1322	1322	1322	1322	628
381	20230607	143500	284753800	1322	1322	1322	1322	21
382	20230607	143400	284726038	1323	1323	1323	1323	0
383	20230607	143300	284726038	1323	1324	1324	1323	4
384	20230607	143200	284720745	1324	1324	1324	1324	0
385	20230607	143100	284720745	1324	1321	1324	1321	30
386	20230607	143000	284681104	1322	1322	1322	1322	0
387	20230607	142900	284681104	1322	1322	1322	1322	0
388	20230607	142800	284681104	1322	1324	1324	1322	81
389	20230607	142700	284574015	1324	1324	1324	1323	27
390	20230607	142600	284538288	1324	1324	1324	1324	3
391	20230607	142500	284534316	1325	1325	1325	1325	1
392	20230607	142400	284532991	1324	1323	1324	1323	592
393	20230607	142300	283749185	1323	1325	1325	1321	1144
394	20230607	142200	282237680	1324	1324	1324	1324	0
395	20230607	142100	282237680	1324	1324	1324	1324	0
396	20230607	142000	282237680	1324	1324	1324	1324	20
397	20230607	141900	282211200	1321	1321	1321	1321	0
398	20230607	141800	282211200	1321	1321	1321	1321	0
399	20230607	141700	282211200	1321	1323	1323	1321	1899
400	20230607	141600	279702531	1322	1322	1322	1322	0
401	20230607	141500	279702531	1322	1322	1322	1322	0
402	20230607	141400	279702531	1322	1322	1322	1322	6000
403	20230607	141300	271770531	1323	1323	1323	1323	16
404	20230607	141200	271749363	1323	1323	1323	1323	14
405	20230607	141100	271730841	1322	1325	1325	1322	160
406	20230607	141000	271519255	1324	1324	1324	1324	5
407	20230607	140900	271512635	1325	1325	1325	1325	3
408	20230607	140800	271508660	1322	1322	1322	1322	0
409	20230607	140700	271508660	1322	1324	1324	1322	375
410	20230607	140600	271012884	1324	1323	1324	1322	2362
411	20230607	140500	267889795	1324	1325	1325	1324	86
412	20230607	140400	267775856	1326	1326	1326	1326	1
413	20230607	140300	267774530	1323	1325	1325	1323	4728
414	20230607	140200	261515311	1325	1325	1325	1325	0
415	20230607	140100	261515311	1325	1325	1325	1325	100
416	20230607	140000	261382811	1325	1326	1326	1325	7528
417	20230607	135900	251403699	1326	1327	1327	1326	844
418	20230607	135800	250284210	1327	1327	1327	1327	0
419	20230607	135700	250284210	1327	1327	1327	1327	753
420	20230607	135600	249284979	1327	1328	1328	1327	3537
421	20230607	135500	244589943	1327	1327	1327	1327	2567
422	20230607	135400	241183534	1327	1327	1327	1327	2004
423	20230607	135300	238524226	1328	1328	1328	1328	604
424	20230607	135200	237722114	1328	1328	1328	1328	0
425	20230607	135100	237722114	1328	1328	1328	1328	0
426	20230607	135000	237722114	1328	1328	1328	1328	0
427	20230607	134900	237722114	1328	1328	1328	1328	1050
428	20230607	134800	236327714	1328	1327	1328	1327	1001
429	20230607	134700	234998387	1326	1326	1326	1326	5
430	20230607	134600	234991757	1327	1327	1327	1327	1
431	20230607	134500	234990430	1328	1328	1328	1328	3
432	20230607	134400	234986446	1328	1328	1328	1328	12
433	20230607	134300	234970510	1324	1324	1324	1324	0
434	20230607	134200	234970510	1324	1324	1326	1324	2332
435	20230607	134100	231879958	1324	1326	1326	1324	3037
436	20230607	134000	227856301	1327	1327	1327	1327	29
437	20230607	133900	227817818	1328	1328	1331	1328	109
438	20230607	133800	227673063	1331	1331	1331	1331	200
439	20230607	133700	227406863	1331	1331	1331	1331	0
440	20230607	133600	227406863	1331	1331	1331	1331	200
441	20230607	133500	227140663	1330	1328	1330	1328	810
442	20230607	133400	226063383	1325	1325	1325	1325	0
443	20230607	133300	226063383	1325	1328	1328	1325	4000
444	20230607	133200	220759807	1327	1327	1327	1327	0
445	20230607	133100	220759807	1327	1327	1327	1327	0
446	20230607	133000	220759807	1327	1327	1327	1327	0
447	20230607	132900	220759807	1327	1327	1327	1327	840
448	20230607	132800	219645127	1327	1327	1327	1327	469
449	20230607	132700	219022764	1327	1327	1327	1327	0
450	20230607	132600	219022764	1327	1327	1327	1327	237
451	20230607	132500	218708265	1327	1332	1332	1327	51
452	20230607	132400	218640583	1327	1328	1328	1327	600
453	20230607	132300	217844020	1332	1332	1332	1332	0
454	20230607	132200	217844020	1332	1332	1332	1332	0
455	20230607	132100	217844020	1332	1332	1332	1332	0
456	20230607	132000	217844020	1332	1328	1332	1328	296
457	20230607	131900	217450928	1332	1332	1332	1332	0
458	20230607	131800	217450928	1332	1332	1332	1332	0
459	20230607	131700	217450928	1332	1332	1332	1332	0
460	20230607	131600	217450928	1332	1332	1332	1332	0
461	20230607	131500	217450928	1332	1332	1332	1332	1
462	20230607	131400	217449596	1328	1329	1329	1328	2566
463	20230607	131300	214041908	1333	1333	1333	1333	305
464	20230607	131200	213635343	1329	1329	1329	1329	807
465	20230607	131100	212562840	1328	1328	1328	1328	0
466	20230607	131000	212562840	1328	1329	1329	1328	303
467	20230607	130900	212160444	1333	1333	1333	1333	0
468	20230607	130800	212160444	1333	1333	1333	1333	0
469	20230607	130700	212160444	1333	1333	1333	1333	0
470	20230607	130600	212160444	1333	1333	1333	1333	1
471	20230607	130500	212159111	1330	1333	1333	1330	6
472	20230607	130400	212151128	1330	1330	1330	1330	0
473	20230607	130300	212151128	1330	1334	1334	1330	93
474	20230607	130200	212027318	1335	1335	1335	1335	0
475	20230607	130100	212027318	1335	1335	1335	1335	0
476	20230607	130000	212027318	1335	1335	1335	1335	1
477	20230607	125900	212025983	1327	1329	1329	1327	310
478	20230607	125800	211614589	1327	1327	1327	1327	0
479	20230607	125700	211614589	1327	1327	1327	1327	0
480	20230607	125600	211614589	1327	1336	1336	1327	7210
481	20230607	125500	201982906	1336	1336	1336	1336	0
482	20230607	125400	201982906	1336	1336	1336	1336	0
483	20230607	125300	201982906	1336	1336	1336	1336	0
484	20230607	125200	201982906	1336	1336	1336	1336	300
485	20230607	125100	201582106	1330	1330	1330	1330	7
486	20230607	125000	201572796	1337	1337	1337	1337	10
487	20230607	124900	201559426	1338	1338	1338	1338	0
488	20230607	124800	201559426	1338	1338	1338	1338	0
489	20230607	124700	201559426	1338	1338	1338	1338	0
490	20230607	124600	201559426	1338	1335	1338	1335	20
491	20230607	124500	201532675	1339	1332	1339	1332	210
492	20230607	124400	201252920	1332	1330	1332	1330	11
493	20230607	124300	201238288	1328	1332	1332	1328	976
494	20230607	124200	199941205	1332	1332	1332	1332	0
495	20230607	124100	199941205	1332	1332	1332	1332	0
496	20230607	124000	199941205	1332	1333	1333	1330	3611
497	20230607	123900	195135225	1334	1339	1339	1334	6843
498	20230607	123800	186003857	1338	1338	1338	1338	0
499	20230607	123700	186003857	1338	1338	1338	1338	0
500	20230607	123600	186003857	1338	1338	1338	1338	174
501	20230607	123500	185771045	1338	1338	1338	1338	0
502	20230607	123400	185771045	1338	1335	1338	1335	14
503	20230607	123300	185752343	1335	1335	1335	1335	124
504	20230607	123200	185586803	1338	1338	1338	1338	1
505	20230607	123100	185585465	1335	1335	1335	1335	0
506	20230607	123000	185585465	1335	1335	1335	1335	0
507	20230607	122900	185585465	1335	1335	1335	1335	0
508	20230607	122800	185585465	1335	1336	1336	1335	3000
509	20230607	122700	181579223	1335	1335	1335	1335	0
510	20230607	122600	181579223	1335	1335	1335	1335	0
511	20230607	122500	181579223	1335	1335	1335	1335	0
512	20230607	122400	181579223	1335	1335	1335	1335	0
513	20230607	122300	181579223	1335	1335	1335	1335	0
514	20230607	122200	181579223	1335	1335	1335	1335	0
515	20230607	122100	181579223	1335	1335	1335	1335	345
516	20230607	122000	181118648	1335	1335	1335	1335	0
517	20230607	121900	181118648	1335	1335	1335	1335	0
518	20230607	121800	181118648	1335	1335	1335	1335	1
519	20230607	121700	181117313	1335	1335	1335	1335	500
520	20230607	121600	180449813	1342	1342	1342	1342	745
521	20230607	121500	179450023	1342	1342	1342	1342	5
522	20230607	121400	179443313	1344	1344	1344	1344	0
523	20230607	121300	179443313	1344	1344	1344	1344	0
524	20230607	121200	179443313	1344	1344	1344	1344	0
525	20230607	121100	179443313	1344	1344	1344	1344	0
526	20230607	121000	179443313	1344	1344	1344	1344	0
527	20230607	120900	179443313	1344	1344	1344	1344	0
528	20230607	120800	179443313	1344	1344	1344	1344	0
529	20230607	120700	179443313	1344	1344	1344	1344	0
530	20230607	120600	179443313	1344	1344	1344	1344	0
531	20230607	120500	179443313	1344	1344	1344	1344	4
532	20230607	120400	179437937	1345	1345	1345	1345	0
533	20230607	120300	179437937	1345	1345	1345	1345	0
534	20230607	120200	179437937	1345	1345	1345	1345	0
535	20230607	120100	179437937	1345	1345	1345	1345	0
536	20230607	120000	179437937	1345	1345	1345	1345	0
537	20230607	115900	179437937	1345	1345	1345	1345	0
538	20230607	115800	179437937	1345	1345	1345	1345	0
539	20230607	115700	179437937	1345	1345	1345	1345	0
540	20230607	115600	179437937	1345	1345	1345	1345	0
541	20230607	115500	179437937	1345	1345	1345	1345	100
542	20230607	115400	179303437	1346	1345	1346	1345	200
543	20230607	115300	179034257	1345	1345	1345	1345	0
544	20230607	115200	179034257	1345	1345	1345	1345	300
545	20230607	115100	178630757	1343	1343	1343	1343	201
546	20230607	115000	178360814	1343	1338	1343	1338	261
547	20230607	114900	178011591	1338	1337	1338	1337	1309
548	20230607	114800	176260588	1337	1335	1337	1335	551
549	20230607	114700	175525001	1335	1335	1335	1335	300
550	20230607	114600	175124501	1335	1335	1335	1335	0
551	20230607	114500	175124501	1335	1335	1335	1335	0
552	20230607	114400	175124501	1335	1335	1335	1335	20
553	20230607	114300	175097801	1335	1335	1335	1335	134
554	20230607	114200	174918911	1335	1335	1335	1335	3
555	20230607	114100	174914906	1333	1333	1333	1333	0
556	20230607	114000	174914906	1333	1333	1333	1333	1
557	20230607	113900	174913573	1335	1334	1335	1334	2
558	20230607	113800	174910904	1335	1336	1336	1335	112
559	20230607	113700	174761274	1337	1337	1337	1337	70
560	20230607	113600	174667684	1337	1337	1337	1337	21
561	20230607	113500	174639607	1337	1337	1337	1337	0
562	20230607	113400	174639607	1337	1337	1337	1337	11
563	20230607	113300	174624900	1336	1336	1336	1336	0
564	20230607	113200	174624900	1336	1335	1337	1329	2636
565	20230607	113100	171106966	1336	1337	1337	1336	501
566	20230607	113000	170437530	1338	1338	1338	1338	0
567	20230607	112900	170437530	1338	1342	1342	1338	6591
568	20230607	112800	161600392	1342	1343	1343	1342	3383
569	20230607	112700	157057231	1347	1347	1347	1347	1
570	20230607	112600	157055884	1344	1344	1344	1344	0
571	20230607	112500	157055884	1344	1344	1344	1344	0
572	20230607	112400	157055884	1344	1347	1347	1344	4699
573	20230607	112300	150740425	1344	1344	1344	1344	756
574	20230607	112200	149724361	1344	1344	1344	1344	0
575	20230607	112100	149724361	1344	1346	1346	1344	901
576	20230607	112000	148511821	1349	1349	1349	1349	0
577	20230607	111900	148511821	1349	1349	1349	1349	22
578	20230607	111800	148482143	1349	1349	1349	1349	14
579	20230607	111700	148463257	1349	1349	1349	1349	0
580	20230607	111600	148463257	1349	1349	1349	1349	0
581	20230607	111500	148463257	1349	1349	1349	1349	0
582	20230607	111400	148463257	1349	1349	1349	1349	0
583	20230607	111300	148463257	1349	1349	1349	1349	1
584	20230607	111200	148461908	1348	1348	1348	1348	66
585	20230607	111100	148372940	1350	1350	1350	1350	0
586	20230607	111000	148372940	1350	1350	1350	1350	0
587	20230607	110900	148372940	1350	1350	1350	1350	0
588	20230607	110800	148372940	1350	1350	1350	1350	0
589	20230607	110700	148372940	1350	1349	1350	1349	55
590	20230607	110600	148298744	1349	1349	1349	1349	0
591	20230607	110500	148298744	1349	1349	1349	1349	0
592	20230607	110400	148298744	1349	1349	1349	1349	1
593	20230607	110300	148297395	1345	1343	1345	1343	2577
594	20230607	110200	144831332	1345	1345	1345	1345	0
595	20230607	110100	144831332	1345	1345	1345	1345	0
596	20230607	110000	144831332	1345	1345	1345	1345	1
597	20230607	105900	144829987	1343	1343	1343	1343	500
598	20230607	105800	144158487	1343	1343	1343	1343	0
599	20230607	105700	144158487	1343	1343	1343	1343	0
600	20230607	105600	144158487	1343	1343	1343	1343	7
601	20230607	105500	144149086	1344	1344	1344	1344	272
602	20230607	105400	143783518	1345	1345	1345	1345	10
603	20230607	105300	143770068	1345	1345	1345	1345	80
604	20230607	105200	143662468	1345	1345	1345	1345	50
605	20230607	105100	143595218	1345	1345	1345	1345	10
606	20230607	105000	143581768	1345	1345	1345	1345	0
607	20230607	104900	143581768	1345	1345	1345	1345	0
608	20230607	104800	143581768	1345	1345	1345	1345	0
609	20230607	104700	143581768	1345	1345	1345	1345	5
610	20230607	104600	143575043	1345	1345	1345	1345	0
611	20230607	104500	143575043	1345	1345	1345	1345	0
612	20230607	104400	143575043	1345	1345	1345	1345	456
613	20230607	104300	142961723	1345	1350	1350	1345	88
614	20230607	104200	142842963	1350	1350	1350	1350	20
615	20230607	104100	142815963	1350	1350	1350	1350	0
616	20230607	104000	142815963	1350	1350	1350	1350	73
617	20230607	103900	142717413	1349	1349	1349	1349	0
618	20230607	103800	142717413	1349	1349	1349	1349	100
619	20230607	103700	142582513	1349	1349	1349	1349	4
620	20230607	103600	142577117	1350	1350	1350	1350	4
621	20230607	103500	142571717	1345	1348	1348	1345	3124
622	20230607	103400	138363417	1353	1353	1353	1353	0
623	20230607	103300	138363417	1353	1353	1353	1353	10
624	20230607	103200	138349887	1354	1354	1354	1354	0
625	20230607	103100	138349887	1354	1351	1354	1351	500
626	20230607	103000	137673985	1348	1348	1348	1348	81
627	20230607	102900	137564797	1348	1348	1348	1348	0
628	20230607	102800	137564797	1348	1348	1348	1348	0
629	20230607	102700	137564797	1348	1348	1348	1348	1
630	20230607	102600	137563449	1349	1349	1349	1349	1150
631	20230607	102500	136012099	1350	1350	1350	1350	436
632	20230607	102400	135423499	1351	1353	1353	1351	1385
633	20230607	102300	133550199	1354	1354	1354	1354	0
634	20230607	102200	133550199	1354	1354	1354	1354	20
635	20230607	102100	133523119	1354	1354	1354	1354	82
636	20230607	102000	133412091	1355	1355	1355	1355	57
637	20230607	101900	133334856	1356	1356	1356	1356	0
638	20230607	101800	133334856	1356	1356	1356	1356	20
639	20230607	101700	133307736	1356	1356	1356	1356	9
640	20230607	101600	133295532	1356	1356	1356	1356	30
641	20230607	101500	133254852	1356	1356	1356	1356	1
642	20230607	101400	133253496	1355	1355	1355	1355	342
643	20230607	101300	132790086	1356	1356	1356	1356	0
644	20230607	101200	132790086	1356	1356	1356	1356	0
645	20230607	101100	132790086	1356	1355	1356	1355	4707
646	20230607	101000	126410394	1356	1356	1356	1356	1
647	20230607	100900	126409038	1353	1353	1353	1353	0
648	20230607	100800	126409038	1353	1354	1354	1353	1020
649	20230607	100700	125028965	1353	1355	1355	1353	734
650	20230607	100600	124035657	1355	1355	1355	1354	148
651	20230607	100500	123835127	1356	1356	1356	1356	66
652	20230607	100400	123745631	1357	1357	1357	1357	21
653	20230607	100300	123717134	1357	1357	1357	1357	0
654	20230607	100200	123717134	1357	1358	1359	1357	5022
655	20230607	100100	116893778	1357	1357	1357	1357	3654
656	20230607	100000	111935300	1357	1357	1357	1357	707
657	20230607	095900	110975901	1357	1357	1357	1357	0
658	20230607	095800	110975901	1357	1357	1357	1357	1
659	20230607	095700	110974544	1360	1356	1360	1356	6382
660	20230607	095600	102300356	1356	1356	1356	1356	1369
661	20230607	095500	100443992	1356	1356	1356	1356	0
662	20230607	095400	100443992	1356	1356	1356	1356	568
663	20230607	095300	99673784	1356	1356	1356	1356	0
664	20230607	095200	99673784	1356	1356	1356	1356	3882
665	20230607	095100	94409792	1356	1356	1356	1356	1
666	20230607	095000	94408436	1357	1357	1357	1357	0
667	20230607	094900	94408436	1357	1357	1357	1357	0
668	20230607	094800	94408436	1357	1350	1357	1350	2078
669	20230607	094700	91602436	1347	1351	1351	1347	5307
670	20230607	094600	84438031	1352	1354	1354	1352	2243
671	20230607	094500	81405061	1358	1358	1358	1358	0
672	20230607	094400	81405061	1358	1359	1359	1358	933
673	20230607	094300	80137117	1359	1357	1359	1357	1464
674	20230607	094200	78147711	1357	1356	1357	1356	150
675	20230607	094100	77944166	1358	1355	1358	1355	2000
676	20230607	094000	75229603	1355	1353	1356	1353	1301
677	20230607	093900	73466587	1355	1354	1355	1354	500
678	20230607	093800	72789090	1356	1356	1356	1356	0
679	20230607	093700	72789090	1356	1356	1356	1356	2306
680	20230607	093600	69662154	1356	1346	1356	1346	507
681	20230607	093500	68975248	1345	1345	1349	1345	1508
682	20230607	093400	66946976	1356	1349	1356	1349	4037
683	20230607	093300	61481478	1346	1340	1346	1340	2884
684	20230607	093200	57607905	1340	1339	1340	1339	48
685	20230607	093100	57543629	1339	1339	1339	1339	37
686	20230607	093000	57494086	1339	1339	1339	1339	500
687	20230607	092900	56824586	1340	1339	1340	1339	974
688	20230607	092800	55519712	1339	1336	1339	1336	1978
689	20230607	092700	52873967	1335	1332	1335	1332	1448
690	20230607	092600	50944036	1332	1332	1332	1332	300
691	20230607	092500	50544436	1333	1332	1333	1332	2210
692	20230607	092400	47600603	1332	1330	1332	1330	4
693	20230607	092300	47595281	1331	1331	1331	1331	9
694	20230607	092200	47583302	1332	1332	1332	1332	1
695	20230607	092100	47581970	1332	1332	1332	1332	1
696	20230607	092000	47580638	1333	1333	1333	1333	0
697	20230607	091900	47580638	1333	1333	1333	1333	1
698	20230607	091800	47579305	1334	1334	1334	1334	0
699	20230607	091700	47579305	1334	1334	1334	1334	1
700	20230607	091600	47577971	1335	1335	1335	1335	1
701	20230607	091500	47576636	1334	1331	1334	1331	1500
702	20230607	091400	45575927	1334	1327	1334	1324	1707
703	20230607	091300	43313719	1334	1335	1335	1334	576
704	20230607	091200	42544760	1335	1335	1336	1335	252
705	20230607	091100	42208339	1335	1335	1335	1335	6777
706	20230607	091000	33161044	1335	1335	1335	1335	10
707	20230607	090900	33147694	1335	1335	1337	1335	227
708	20230607	090800	32844305	1335	1336	1336	1327	83
709	20230607	090700	32733738	1326	1327	1329	1326	4360
710	20230607	090600	26943612	1327	1325	1327	1325	3
711	20230607	090500	26939634	1322	1322	1322	1318	6926
712	20230607	090400	17792500	1322	1322	1322	1320	1347
713	20230607	090300	16012987	1328	1328	1328	1328	0
714	20230607	090200	16012987	1328	1328	1328	1328	1
715	20230607	090100	16011659	1320	1321	1321	1319	8622
716	20230607	090000	4625441	1321	1320	1321	1320	3504