KissMeData/092600/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193000	136248290	1763	1763	1763	1763	1159
3	20230607	192900	136248290	1763	1763	1763	1763	0
4	20230607	192800	136248290	1763	1763	1763	1763	0
5	20230607	192700	136248290	1763	1763	1763	1763	0
6	20230607	192600	136248290	1763	1763	1763	1763	0
7	20230607	192500	136248290	1763	1763	1763	1763	0
8	20230607	192400	136248290	1763	1763	1763	1763	0
9	20230607	192300	136248290	1763	1763	1763	1763	0
10	20230607	192200	136248290	1763	1763	1763	1763	0
11	20230607	192100	136248290	1763	1763	1763	1763	0
12	20230607	192000	136248290	1763	1763	1763	1763	0
13	20230607	191900	136248290	1763	1763	1763	1763	0
14	20230607	191800	136248290	1763	1763	1763	1763	0
15	20230607	191700	136248290	1763	1763	1763	1763	0
16	20230607	191600	136248290	1763	1763	1763	1763	0
17	20230607	191500	136248290	1763	1763	1763	1763	0
18	20230607	191400	136248290	1763	1763	1763	1763	0
19	20230607	191300	136248290	1763	1763	1763	1763	0
20	20230607	191200	136248290	1763	1763	1763	1763	0
21	20230607	191100	136248290	1763	1763	1763	1763	0
22	20230607	191000	136248290	1763	1763	1763	1763	0
23	20230607	190900	136248290	1763	1763	1763	1763	0
24	20230607	190800	136248290	1763	1763	1763	1763	0
25	20230607	190700	136248290	1763	1763	1763	1763	0
26	20230607	190600	136248290	1763	1763	1763	1763	0
27	20230607	190500	136248290	1763	1763	1763	1763	0
28	20230607	190400	136248290	1763	1763	1763	1763	0
29	20230607	190300	136248290	1763	1763	1763	1763	0
30	20230607	190200	136248290	1763	1763	1763	1763	0
31	20230607	190100	136248290	1763	1763	1763	1763	0
32	20230607	190000	136248290	1763	1763	1763	1763	1159
33	20230607	185900	136248290	1763	1763	1763	1763	0
34	20230607	185800	136248290	1763	1763	1763	1763	0
35	20230607	185700	136248290	1763	1763	1763	1763	0
36	20230607	185600	136248290	1763	1763	1763	1763	0
37	20230607	185500	136248290	1763	1763	1763	1763	0
38	20230607	185400	136248290	1763	1763	1763	1763	0
39	20230607	185300	136248290	1763	1763	1763	1763	0
40	20230607	185200	136248290	1763	1763	1763	1763	0
41	20230607	185100	136248290	1763	1763	1763	1763	0
42	20230607	185000	136248290	1763	1763	1763	1763	0
43	20230607	184900	136248290	1763	1763	1763	1763	0
44	20230607	184800	136248290	1763	1763	1763	1763	0
45	20230607	184700	136248290	1763	1763	1763	1763	0
46	20230607	184600	136248290	1763	1763	1763	1763	0
47	20230607	184500	136248290	1763	1763	1763	1763	0
48	20230607	184400	136248290	1763	1763	1763	1763	0
49	20230607	184300	136248290	1763	1763	1763	1763	0
50	20230607	184200	136248290	1763	1763	1763	1763	0
51	20230607	184100	136248290	1763	1763	1763	1763	0
52	20230607	184000	136248290	1763	1763	1763	1763	0
53	20230607	183900	136248290	1763	1763	1763	1763	0
54	20230607	183800	136248290	1763	1763	1763	1763	0
55	20230607	183700	136248290	1763	1763	1763	1763	0
56	20230607	183600	136248290	1763	1763	1763	1763	0
57	20230607	183500	136248290	1763	1763	1763	1763	0
58	20230607	183400	136248290	1763	1763	1763	1763	0
59	20230607	183300	136248290	1763	1763	1763	1763	0
60	20230607	183200	136248290	1763	1763	1763	1763	0
61	20230607	183100	136248290	1763	1763	1763	1763	0
62	20230607	183000	136248290	1763	1763	1763	1763	1159
63	20230607	182900	136248290	1763	1763	1763	1763	0
64	20230607	182800	136248290	1763	1763	1763	1763	0
65	20230607	182700	136248290	1763	1763	1763	1763	0
66	20230607	182600	136248290	1763	1763	1763	1763	0
67	20230607	182500	136248290	1763	1763	1763	1763	0
68	20230607	182400	136248290	1763	1763	1763	1763	0
69	20230607	182300	136248290	1763	1763	1763	1763	0
70	20230607	182200	136248290	1763	1763	1763	1763	0
71	20230607	182100	136248290	1763	1763	1763	1763	0
72	20230607	182000	136248290	1763	1763	1763	1763	0
73	20230607	181900	136248290	1763	1763	1763	1763	0
74	20230607	181800	136248290	1763	1763	1763	1763	0
75	20230607	181700	136248290	1763	1763	1763	1763	0
76	20230607	181600	136248290	1763	1763	1763	1763	0
77	20230607	181500	136248290	1763	1763	1763	1763	0
78	20230607	181400	136248290	1763	1763	1763	1763	0
79	20230607	181300	136248290	1763	1763	1763	1763	0
80	20230607	181200	136248290	1763	1763	1763	1763	0
81	20230607	181100	136248290	1763	1763	1763	1763	0
82	20230607	181000	136248290	1763	1763	1763	1763	0
83	20230607	180900	136248290	1763	1763	1763	1763	0
84	20230607	180800	136248290	1763	1763	1763	1763	0
85	20230607	180700	136248290	1763	1763	1763	1763	0
86	20230607	180600	136248290	1763	1763	1763	1763	0
87	20230607	180500	136248290	1763	1763	1763	1763	0
88	20230607	180400	136248290	1763	1763	1763	1763	0
89	20230607	180300	136248290	1763	1763	1763	1763	0
90	20230607	180200	136248290	1763	1763	1763	1763	0
91	20230607	180100	136248290	1763	1763	1763	1763	0
92	20230607	180000	136248290	1763	1763	1763	1763	1159
93	20230607	175900	136248290	1763	1763	1763	1763	0
94	20230607	175800	136248290	1763	1763	1763	1763	0
95	20230607	175700	136248290	1763	1763	1763	1763	0
96	20230607	175600	136248290	1763	1763	1763	1763	0
97	20230607	175500	136248290	1763	1763	1763	1763	0
98	20230607	175400	136248290	1763	1763	1763	1763	0
99	20230607	175300	136248290	1763	1763	1763	1763	0
100	20230607	175200	136248290	1763	1763	1763	1763	0
101	20230607	175100	136248290	1763	1763	1763	1763	0
102	20230607	175000	136248290	1763	1763	1763	1763	0
103	20230607	174900	136248290	1763	1763	1763	1763	0
104	20230607	174800	136248290	1763	1763	1763	1763	0
105	20230607	174700	136248290	1763	1763	1763	1763	0
106	20230607	174600	136248290	1763	1763	1763	1763	0
107	20230607	174500	136248290	1763	1763	1763	1763	0
108	20230607	174400	136248290	1763	1763	1763	1763	0
109	20230607	174300	136248290	1763	1763	1763	1763	0
110	20230607	174200	136248290	1763	1763	1763	1763	0
111	20230607	174100	136248290	1763	1763	1763	1763	0
112	20230607	174000	136248290	1763	1763	1763	1763	0
113	20230607	173900	136248290	1763	1763	1763	1763	0
114	20230607	173800	136248290	1763	1763	1763	1763	0
115	20230607	173700	136248290	1763	1763	1763	1763	0
116	20230607	173600	136248290	1763	1763	1763	1763	0
117	20230607	173500	136248290	1763	1763	1763	1763	0
118	20230607	173400	136248290	1763	1763	1763	1763	0
119	20230607	173300	136248290	1763	1763	1763	1763	0
120	20230607	173200	136248290	1763	1763	1763	1763	0
121	20230607	173100	136248290	1763	1763	1763	1763	0
122	20230607	173000	136248290	1763	1763	1763	1763	1159
123	20230607	172900	136248290	1763	1763	1763	1763	0
124	20230607	172800	136248290	1763	1763	1763	1763	0
125	20230607	172700	136248290	1763	1763	1763	1763	0
126	20230607	172600	136248290	1763	1763	1763	1763	0
127	20230607	172500	136248290	1763	1763	1763	1763	0
128	20230607	172400	136248290	1763	1763	1763	1763	0
129	20230607	172300	136248290	1763	1763	1763	1763	0
130	20230607	172200	136248290	1763	1763	1763	1763	0
131	20230607	172100	136248290	1763	1763	1763	1763	0
132	20230607	172000	136248290	1763	1763	1763	1763	0
133	20230607	171900	136248290	1763	1763	1763	1763	0
134	20230607	171800	136248290	1763	1763	1763	1763	0
135	20230607	171700	136248290	1763	1763	1763	1763	0
136	20230607	171600	136248290	1763	1763	1763	1763	0
137	20230607	171500	136248290	1763	1763	1763	1763	0
138	20230607	171400	136248290	1763	1763	1763	1763	0
139	20230607	171300	136248290	1763	1763	1763	1763	0
140	20230607	171200	136248290	1763	1763	1763	1763	0
141	20230607	171100	136248290	1763	1763	1763	1763	0
142	20230607	171000	136248290	1763	1763	1763	1763	0
143	20230607	170900	136248290	1763	1763	1763	1763	0
144	20230607	170800	136248290	1763	1763	1763	1763	0
145	20230607	170700	136248290	1763	1763	1763	1763	0
146	20230607	170600	136248290	1763	1763	1763	1763	0
147	20230607	170500	136248290	1763	1763	1763	1763	0
148	20230607	170400	136248290	1763	1763	1763	1763	0
149	20230607	170300	136248290	1763	1763	1763	1763	0
150	20230607	170200	136248290	1763	1763	1763	1763	0
151	20230607	170100	136248290	1763	1763	1763	1763	0
152	20230607	170000	136248290	1763	1763	1763	1763	1159
153	20230607	165900	136248290	1763	1763	1763	1763	0
154	20230607	165800	136248290	1763	1763	1763	1763	0
155	20230607	165700	136248290	1763	1763	1763	1763	0
156	20230607	165600	136248290	1763	1763	1763	1763	0
157	20230607	165500	136248290	1763	1763	1763	1763	0
158	20230607	165400	136248290	1763	1763	1763	1763	0
159	20230607	165300	136248290	1763	1763	1763	1763	0
160	20230607	165200	136248290	1763	1763	1763	1763	0
161	20230607	165100	136248290	1763	1763	1763	1763	0
162	20230607	165000	136248290	1763	1763	1763	1763	0
163	20230607	164900	136248290	1763	1763	1763	1763	0
164	20230607	164800	136248290	1763	1763	1763	1763	0
165	20230607	164700	136248290	1763	1763	1763	1763	0
166	20230607	164600	136248290	1763	1763	1763	1763	0
167	20230607	164500	136248290	1763	1763	1763	1763	0
168	20230607	164400	136248290	1763	1763	1763	1763	0
169	20230607	164300	136248290	1763	1763	1763	1763	0
170	20230607	164200	136248290	1763	1763	1763	1763	0
171	20230607	164100	136248290	1763	1763	1763	1763	0
172	20230607	164000	136248290	1763	1763	1763	1763	0
173	20230607	163900	136248290	1763	1763	1763	1763	0
174	20230607	163800	136248290	1763	1763	1763	1763	0
175	20230607	163700	136248290	1763	1763	1763	1763	0
176	20230607	163600	136248290	1763	1763	1763	1763	0
177	20230607	163500	136248290	1763	1763	1763	1763	0
178	20230607	163400	136248290	1763	1763	1763	1763	0
179	20230607	163300	136248290	1763	1763	1763	1763	0
180	20230607	163200	136248290	1763	1763	1763	1763	0
181	20230607	163100	136248290	1763	1763	1763	1763	0
182	20230607	163000	136248290	1763	1763	1763	1763	1159
183	20230607	162900	136248290	1763	1763	1763	1763	0
184	20230607	162800	136248290	1763	1763	1763	1763	0
185	20230607	162700	136248290	1763	1763	1763	1763	0
186	20230607	162600	136248290	1763	1763	1763	1763	0
187	20230607	162500	136248290	1763	1763	1763	1763	0
188	20230607	162400	136248290	1763	1763	1763	1763	0
189	20230607	162300	136248290	1763	1763	1763	1763	0
190	20230607	162200	136248290	1763	1763	1763	1763	0
191	20230607	162100	136248290	1763	1763	1763	1763	0
192	20230607	162000	136248290	1763	1763	1763	1763	0
193	20230607	161900	136248290	1763	1763	1763	1763	0
194	20230607	161800	136248290	1763	1763	1763	1763	0
195	20230607	161700	136248290	1763	1763	1763	1763	0
196	20230607	161600	136248290	1763	1763	1763	1763	0
197	20230607	161500	136248290	1763	1763	1763	1763	0
198	20230607	161400	136248290	1763	1763	1763	1763	0
199	20230607	161300	136248290	1763	1763	1763	1763	0
200	20230607	161200	136248290	1763	1763	1763	1763	0
201	20230607	161100	136248290	1763	1763	1763	1763	0
202	20230607	161000	136248290	1763	1763	1763	1763	0
203	20230607	160900	136248290	1763	1763	1763	1763	0
204	20230607	160800	136248290	1763	1763	1763	1763	0
205	20230607	160700	136248290	1763	1763	1763	1763	0
206	20230607	160600	136248290	1763	1763	1763	1763	0
207	20230607	160500	136248290	1763	1763	1763	1763	0
208	20230607	160400	136248290	1763	1763	1763	1763	0
209	20230607	160300	136248290	1763	1763	1763	1763	0
210	20230607	160200	136248290	1763	1763	1763	1763	0
211	20230607	160100	136248290	1763	1763	1763	1763	0
212	20230607	160000	136248290	1763	1763	1763	1763	1159
213	20230607	155900	136248290	1763	1763	1763	1763	0
214	20230607	155800	136248290	1763	1763	1763	1763	0
215	20230607	155700	136248290	1763	1763	1763	1763	0
216	20230607	155600	136248290	1763	1763	1763	1763	0
217	20230607	155500	136248290	1763	1763	1763	1763	0
218	20230607	155400	136248290	1763	1763	1763	1763	0
219	20230607	155300	136248290	1763	1763	1763	1763	0
220	20230607	155200	136248290	1763	1763	1763	1763	0
221	20230607	155100	136248290	1763	1763	1763	1763	0
222	20230607	155000	136248290	1763	1763	1763	1763	0
223	20230607	154900	136248290	1763	1763	1763	1763	0
224	20230607	154800	136248290	1763	1763	1763	1763	0
225	20230607	154700	136248290	1763	1763	1763	1763	0
226	20230607	154600	136248290	1763	1763	1763	1763	0
227	20230607	154500	136248290	1763	1763	1763	1763	0
228	20230607	154400	136248290	1763	1763	1763	1763	0
229	20230607	154300	136248290	1763	1763	1763	1763	0
230	20230607	154200	136248290	1763	1763	1763	1763	0
231	20230607	154100	136248290	1763	1763	1763	1763	0
232	20230607	154000	136248290	1763	1763	1763	1763	0
233	20230607	153900	136248290	1763	1763	1763	1763	0
234	20230607	153800	136248290	1763	1763	1763	1763	0
235	20230607	153700	136248290	1763	1763	1763	1763	0
236	20230607	153600	136248290	1763	1763	1763	1763	0
237	20230607	153500	136248290	1763	1763	1763	1763	0
238	20230607	153400	136248290	1763	1763	1763	1763	0
239	20230607	153300	136248290	1763	1763	1763	1763	0
240	20230607	153200	136248290	1763	1763	1763	1763	0
241	20230607	153100	136248290	1763	1763	1763	1763	0
242	20230607	153000	136248290	1763	1763	1763	1763	2318
243	20230607	152900	134204973	1755	1755	1755	1755	0
244	20230607	152800	134204973	1755	1755	1755	1755	0
245	20230607	152700	134204973	1755	1755	1755	1755	0
246	20230607	152600	134204973	1755	1755	1755	1755	0
247	20230607	152500	134204973	1755	1755	1755	1755	0
248	20230607	152400	134204973	1755	1755	1755	1755	0
249	20230607	152300	134204973	1755	1755	1755	1755	0
250	20230607	152200	134204973	1755	1755	1755	1755	0
251	20230607	152100	134204973	1755	1755	1755	1755	0
252	20230607	152000	134204973	1755	1755	1755	1755	0
253	20230607	151900	134204973	1755	1755	1755	1755	66
254	20230607	151800	134089143	1755	1761	1761	1755	1859
255	20230607	151700	130816382	1761	1761	1761	1761	0
256	20230607	151600	130816382	1761	1761	1761	1761	1
257	20230607	151500	130814621	1760	1760	1760	1760	100
258	20230607	151400	130638621	1762	1762	1762	1762	0
259	20230607	151300	130638621	1762	1762	1762	1762	0
260	20230607	151200	130638621	1762	1756	1762	1756	530
261	20230607	151100	129707935	1756	1756	1756	1756	0
262	20230607	151000	129707935	1756	1756	1756	1756	0
263	20230607	150900	129707935	1756	1756	1756	1756	7
264	20230607	150800	129695643	1756	1756	1756	1756	10
265	20230607	150700	129678083	1756	1756	1756	1748	3
266	20230607	150600	129672823	1756	1756	1756	1756	0
267	20230607	150500	129672823	1756	1756	1756	1756	0
268	20230607	150400	129672823	1756	1756	1756	1756	0
269	20230607	150300	129672823	1756	1756	1756	1756	0
270	20230607	150200	129672823	1756	1756	1756	1756	3
271	20230607	150100	129667555	1748	1748	1748	1748	56
272	20230607	150000	129569667	1756	1757	1757	1749	8548
273	20230607	145900	114603343	1757	1757	1757	1757	0
274	20230607	145800	114603343	1757	1758	1758	1757	515
275	20230607	145700	113697982	1761	1761	1761	1761	0
276	20230607	145600	113697982	1761	1761	1761	1761	0
277	20230607	145500	113697982	1761	1761	1761	1761	0
278	20230607	145400	113697982	1761	1761	1761	1761	0
279	20230607	145300	113697982	1761	1761	1761	1761	1
280	20230607	145200	113696221	1760	1760	1760	1760	0
281	20230607	145100	113696221	1760	1760	1760	1760	0
282	20230607	145000	113696221	1760	1760	1760	1760	198
283	20230607	144900	113347741	1762	1762	1762	1762	0
284	20230607	144800	113347741	1762	1761	1762	1761	677
285	20230607	144700	112155543	1762	1762	1762	1762	406
286	20230607	144600	111440171	1765	1765	1765	1765	1
287	20230607	144500	111438406	1765	1765	1765	1765	0
288	20230607	144400	111438406	1765	1765	1765	1765	0
289	20230607	144300	111438406	1765	1765	1765	1765	23
290	20230607	144200	111397811	1765	1765	1765	1765	0
291	20230607	144100	111397811	1765	1765	1765	1765	1
292	20230607	144000	111396046	1764	1764	1764	1764	0
293	20230607	143900	111396046	1764	1764	1764	1764	0
294	20230607	143800	111396046	1764	1764	1764	1764	0
295	20230607	143700	111396046	1764	1764	1764	1764	0
296	20230607	143600	111396046	1764	1764	1764	1764	30
297	20230607	143500	111343126	1765	1765	1765	1765	0
298	20230607	143400	111343126	1765	1765	1765	1765	0
299	20230607	143300	111343126	1765	1765	1765	1765	0
300	20230607	143200	111343126	1765	1765	1765	1765	0
301	20230607	143100	111343126	1765	1765	1765	1765	0
302	20230607	143000	111343126	1765	1765	1765	1765	0
303	20230607	142900	111343126	1765	1765	1765	1765	0
304	20230607	142800	111343126	1765	1765	1765	1765	0
305	20230607	142700	111343126	1765	1765	1765	1765	0
306	20230607	142600	111343126	1765	1765	1765	1765	0
307	20230607	142500	111343126	1765	1764	1765	1764	8
308	20230607	142400	111329013	1762	1762	1762	1762	0
309	20230607	142300	111329013	1762	1763	1763	1762	744
310	20230607	142200	110017496	1763	1763	1763	1763	14
311	20230607	142100	109992814	1765	1765	1765	1765	0
312	20230607	142000	109992814	1765	1765	1765	1765	0
313	20230607	141900	109992814	1765	1765	1765	1765	0
314	20230607	141800	109992814	1765	1765	1765	1765	0
315	20230607	141700	109992814	1765	1766	1766	1765	15
316	20230607	141600	109966325	1766	1766	1766	1766	0
317	20230607	141500	109966325	1766	1766	1766	1766	0
318	20230607	141400	109966325	1766	1766	1766	1766	0
319	20230607	141300	109966325	1766	1765	1766	1765	7
320	20230607	141200	109953969	1765	1763	1765	1763	2
321	20230607	141100	109950441	1763	1763	1763	1763	0
322	20230607	141000	109950441	1763	1763	1763	1763	0
323	20230607	140900	109950441	1763	1763	1763	1763	0
324	20230607	140800	109950441	1763	1763	1763	1763	0
325	20230607	140700	109950441	1763	1763	1763	1763	0
326	20230607	140600	109950441	1763	1763	1763	1763	12
327	20230607	140500	109929285	1763	1763	1763	1763	15
328	20230607	140400	109902840	1762	1761	1765	1761	311
329	20230607	140300	109353962	1761	1761	1761	1761	120
330	20230607	140200	109142642	1761	1761	1761	1761	0
331	20230607	140100	109142642	1761	1761	1761	1761	0
332	20230607	140000	109142642	1761	1761	1761	1761	0
333	20230607	135900	109142642	1761	1761	1761	1761	0
334	20230607	135800	109142642	1761	1761	1761	1761	3
335	20230607	135700	109137359	1758	1758	1758	1758	0
336	20230607	135600	109137359	1758	1758	1758	1758	0
337	20230607	135500	109137359	1758	1758	1758	1758	0
338	20230607	135400	109137359	1758	1758	1758	1758	0
339	20230607	135300	109137359	1758	1758	1758	1758	0
340	20230607	135200	109137359	1758	1758	1758	1758	300
341	20230607	135100	108609959	1758	1758	1758	1758	0
342	20230607	135000	108609959	1758	1758	1758	1758	0
343	20230607	134900	108609959	1758	1758	1758	1758	0
344	20230607	134800	108609959	1758	1758	1758	1758	0
345	20230607	134700	108609959	1758	1758	1758	1758	0
346	20230607	134600	108609959	1758	1751	1758	1751	697
347	20230607	134500	107386553	1751	1751	1751	1751	670
348	20230607	134400	106213383	1752	1752	1752	1752	7
349	20230607	134300	106201119	1756	1756	1756	1756	1
350	20230607	134200	106199363	1755	1755	1755	1755	530
351	20230607	134100	105269213	1755	1754	1756	1754	4179
352	20230607	134000	97937569	1751	1751	1751	1751	107
353	20230607	133900	97750212	1751	1751	1751	1751	10
354	20230607	133800	97732702	1754	1751	1754	1751	2
355	20230607	133700	97729197	1755	1755	1755	1755	0
356	20230607	133600	97729197	1755	1755	1755	1755	0
357	20230607	133500	97729197	1755	1755	1755	1755	0
358	20230607	133400	97729197	1755	1755	1755	1755	0
359	20230607	133300	97729197	1755	1755	1755	1755	0
360	20230607	133200	97729197	1755	1755	1755	1755	0
361	20230607	133100	97729197	1755	1755	1755	1755	0
362	20230607	133000	97729197	1755	1755	1755	1755	0
363	20230607	132900	97729197	1755	1755	1755	1755	43
364	20230607	132800	97653732	1751	1754	1754	1751	80
365	20230607	132700	97513643	1755	1755	1755	1755	0
366	20230607	132600	97513643	1755	1755	1755	1755	0
367	20230607	132500	97513643	1755	1755	1755	1755	1
368	20230607	132400	97511888	1755	1755	1755	1755	0
369	20230607	132300	97511888	1755	1754	1755	1751	273
370	20230607	132200	97033654	1755	1755	1755	1755	4
371	20230607	132100	97026634	1755	1755	1755	1755	265
372	20230607	132000	96561559	1755	1755	1755	1755	1005
373	20230607	131900	94797784	1754	1754	1754	1754	0
374	20230607	131800	94797784	1754	1753	1754	1753	1091
375	20230607	131700	92885112	1753	1753	1753	1753	0
376	20230607	131600	92885112	1753	1753	1753	1753	0
377	20230607	131500	92885112	1753	1753	1753	1753	0
378	20230607	131400	92885112	1753	1753	1753	1753	0
379	20230607	131300	92885112	1753	1753	1753	1753	100
380	20230607	131200	92709812	1753	1753	1753	1753	5
381	20230607	131100	92701047	1753	1753	1753	1753	0
382	20230607	131000	92701047	1753	1753	1753	1753	0
383	20230607	130900	92701047	1753	1753	1753	1753	0
384	20230607	130800	92701047	1753	1753	1753	1753	0
385	20230607	130700	92701047	1753	1752	1753	1752	1003
386	20230607	130600	90943788	1751	1751	1751	1751	0
387	20230607	130500	90943788	1751	1751	1751	1751	0
388	20230607	130400	90943788	1751	1751	1751	1751	168
389	20230607	130300	90649620	1755	1755	1755	1750	355
390	20230607	130200	90028355	1750	1750	1750	1750	0
391	20230607	130100	90028355	1750	1755	1755	1750	2
392	20230607	130000	90024850	1755	1755	1755	1755	0
393	20230607	125900	90024850	1755	1755	1755	1755	0
394	20230607	125800	90024850	1755	1755	1755	1755	0
395	20230607	125700	90024850	1755	1755	1755	1755	0
396	20230607	125600	90024850	1755	1755	1755	1755	0
397	20230607	125500	90024850	1755	1755	1755	1755	100
398	20230607	125400	89849350	1755	1763	1763	1755	4586
399	20230607	125300	81778987	1763	1763	1763	1763	13
400	20230607	125200	81756068	1763	1763	1763	1763	0
401	20230607	125100	81756068	1763	1763	1763	1763	449
402	20230607	125000	80964481	1764	1764	1764	1764	42
403	20230607	124900	80890393	1766	1766	1766	1766	1
404	20230607	124800	80888627	1766	1766	1766	1766	0
405	20230607	124700	80888627	1766	1766	1766	1766	0
406	20230607	124600	80888627	1766	1766	1766	1766	0
407	20230607	124500	80888627	1766	1766	1766	1766	1
408	20230607	124400	80886861	1763	1763	1763	1763	0
409	20230607	124300	80886861	1763	1763	1763	1763	134
410	20230607	124200	80650619	1763	1763	1763	1763	0
411	20230607	124100	80650619	1763	1762	1763	1762	3
412	20230607	124000	80645332	1767	1767	1767	1767	0
413	20230607	123900	80645332	1767	1767	1767	1767	0
414	20230607	123800	80645332	1767	1757	1767	1757	4
415	20230607	123700	80638274	1757	1754	1757	1754	3700
416	20230607	123600	74146072	1752	1752	1752	1752	0
417	20230607	123500	74146072	1752	1752	1752	1752	800
418	20230607	123400	72744472	1750	1750	1750	1750	0
419	20230607	123300	72744472	1750	1750	1750	1750	0
420	20230607	123200	72744472	1750	1750	1750	1750	0
421	20230607	123100	72744472	1750	1750	1750	1750	0
422	20230607	123000	72744472	1750	1750	1750	1750	848
423	20230607	122900	71260472	1750	1750	1750	1750	0
424	20230607	122800	71260472	1750	1750	1750	1750	0
425	20230607	122700	71260472	1750	1750	1750	1750	0
426	20230607	122600	71260472	1750	1750	1750	1750	0
427	20230607	122500	71260472	1750	1750	1750	1750	0
428	20230607	122400	71260472	1750	1750	1750	1750	0
429	20230607	122300	71260472	1750	1750	1750	1750	1499
430	20230607	122200	68637222	1750	1751	1751	1750	335
431	20230607	122100	68050689	1755	1755	1755	1755	2
432	20230607	122000	68047179	1757	1756	1757	1756	33
433	20230607	121900	67989201	1755	1755	1755	1755	0
434	20230607	121800	67989201	1755	1754	1755	1754	95
435	20230607	121700	67822559	1753	1755	1755	1752	1183
436	20230607	121600	65748094	1760	1760	1760	1758	1091
437	20230607	121500	63829351	1761	1761	1761	1761	100
438	20230607	121400	63653251	1761	1761	1761	1761	0
439	20230607	121300	63653251	1761	1761	1761	1761	0
440	20230607	121200	63653251	1761	1764	1764	1761	101
441	20230607	121100	63475090	1765	1766	1766	1765	220
442	20230607	121000	63086780	1768	1768	1768	1768	0
443	20230607	120900	63086780	1768	1768	1768	1768	0
444	20230607	120800	63086780	1768	1768	1768	1768	0
445	20230607	120700	63086780	1768	1768	1768	1768	0
446	20230607	120600	63086780	1768	1768	1768	1768	0
447	20230607	120500	63086780	1768	1768	1768	1768	0
448	20230607	120400	63086780	1768	1769	1769	1768	544
449	20230607	120300	62124687	1770	1770	1770	1770	0
450	20230607	120200	62124687	1770	1770	1770	1770	1
451	20230607	120100	62122917	1770	1770	1770	1770	0
452	20230607	120000	62122917	1770	1770	1770	1770	0
453	20230607	115900	62122917	1770	1770	1770	1770	50
454	20230607	115800	62034417	1770	1770	1770	1770	0
455	20230607	115700	62034417	1770	1770	1770	1770	0
456	20230607	115600	62034417	1770	1770	1770	1770	0
457	20230607	115500	62034417	1770	1770	1770	1770	262
458	20230607	115400	61570677	1772	1772	1772	1772	0
459	20230607	115300	61570677	1772	1772	1772	1772	0
460	20230607	115200	61570677	1772	1772	1772	1772	0
461	20230607	115100	61570677	1772	1772	1772	1772	0
462	20230607	115000	61570677	1772	1772	1772	1772	0
463	20230607	114900	61570677	1772	1772	1772	1772	0
464	20230607	114800	61570677	1772	1772	1772	1772	0
465	20230607	114700	61570677	1772	1772	1772	1772	0
466	20230607	114600	61570677	1772	1771	1772	1770	989
467	20230607	114500	59818915	1772	1772	1772	1772	101
468	20230607	114400	59639943	1772	1772	1772	1772	0
469	20230607	114300	59639943	1772	1772	1772	1772	0
470	20230607	114200	59639943	1772	1772	1772	1772	0
471	20230607	114100	59639943	1772	1772	1772	1772	0
472	20230607	114000	59639943	1772	1772	1772	1772	0
473	20230607	113900	59639943	1772	1772	1772	1772	150
474	20230607	113800	59374143	1772	1772	1772	1772	0
475	20230607	113700	59374143	1772	1772	1772	1772	0
476	20230607	113600	59374143	1772	1772	1772	1772	100
477	20230607	113500	59196943	1772	1772	1772	1772	8
478	20230607	113400	59182767	1772	1772	1772	1772	0
479	20230607	113300	59182767	1772	1772	1772	1772	463
480	20230607	113200	58362331	1775	1775	1775	1775	0
481	20230607	113100	58362331	1775	1775	1775	1775	0
482	20230607	113000	58362331	1775	1775	1775	1775	0
483	20230607	112900	58362331	1775	1775	1775	1775	0
484	20230607	112800	58362331	1775	1775	1775	1775	0
485	20230607	112700	58362331	1775	1775	1775	1775	225
486	20230607	112600	57962956	1775	1775	1775	1775	100
487	20230607	112500	57785456	1775	1775	1775	1775	1
488	20230607	112400	57783681	1773	1773	1773	1773	1
489	20230607	112300	57781908	1775	1775	1775	1775	0
490	20230607	112200	57781908	1775	1775	1775	1775	1
491	20230607	112100	57780133	1773	1773	1773	1773	5
492	20230607	112000	57771268	1775	1775	1775	1775	3
493	20230607	111900	57765943	1777	1777	1777	1777	0
494	20230607	111800	57765943	1777	1777	1777	1777	0
495	20230607	111700	57765943	1777	1778	1778	1777	801
496	20230607	111600	56341766	1783	1785	1785	1773	10003
497	20230607	111500	38575255	1785	1785	1785	1785	1
498	20230607	111400	38573470	1779	1782	1782	1779	171
499	20230607	111300	38268996	1784	1784	1784	1784	0
500	20230607	111200	38268996	1784	1782	1784	1782	11
501	20230607	111100	38249392	1786	1785	1786	1785	200
502	20230607	111000	37892204	1787	1787	1787	1787	0
503	20230607	110900	37892204	1787	1787	1787	1787	0
504	20230607	110800	37892204	1787	1787	1787	1787	0
505	20230607	110700	37892204	1787	1783	1787	1783	22
506	20230607	110600	37852970	1780	1780	1780	1780	0
507	20230607	110500	37852970	1780	1780	1780	1780	0
508	20230607	110400	37852970	1780	1780	1780	1780	0
509	20230607	110300	37852970	1780	1780	1780	1780	0
510	20230607	110200	37852970	1780	1782	1782	1780	220
511	20230607	110100	37461267	1782	1783	1783	1782	798
512	20230607	110000	36038435	1783	1783	1783	1783	0
513	20230607	105900	36038435	1783	1783	1783	1783	199
514	20230607	105800	35683618	1783	1785	1785	1783	1478
515	20230607	105700	33047038	1785	1787	1787	1785	380
516	20230607	105600	32368483	1788	1788	1788	1788	352
517	20230607	105500	31739107	1789	1789	1789	1789	0
518	20230607	105400	31739107	1789	1789	1789	1789	0
519	20230607	105300	31739107	1789	1789	1789	1789	0
520	20230607	105200	31739107	1789	1789	1789	1789	0
521	20230607	105100	31739107	1789	1789	1789	1789	0
522	20230607	105000	31739107	1789	1789	1789	1789	0
523	20230607	104900	31739107	1789	1789	1789	1789	0
524	20230607	104800	31739107	1789	1789	1789	1789	0
525	20230607	104700	31739107	1789	1789	1789	1789	0
526	20230607	104600	31739107	1789	1789	1789	1789	0
527	20230607	104500	31739107	1789	1789	1789	1789	1
528	20230607	104400	31737318	1785	1785	1785	1785	0
529	20230607	104300	31737318	1785	1785	1785	1785	1
530	20230607	104200	31735533	1785	1786	1786	1785	40
531	20230607	104100	31664126	1784	1784	1784	1784	0
532	20230607	104000	31664126	1784	1785	1785	1784	99
533	20230607	103900	31487502	1787	1787	1787	1787	0
534	20230607	103800	31487502	1787	1787	1787	1787	73
535	20230607	103700	31357051	1787	1786	1787	1783	1064
536	20230607	103600	29457308	1784	1784	1784	1784	0
537	20230607	103500	29457308	1784	1784	1784	1784	1
538	20230607	103400	29455524	1786	1786	1786	1786	0
539	20230607	103300	29455524	1786	1786	1786	1786	0
540	20230607	103200	29455524	1786	1786	1786	1786	0
541	20230607	103100	29455524	1786	1786	1786	1786	0
542	20230607	103000	29455524	1786	1786	1786	1786	0
543	20230607	102900	29455524	1786	1786	1786	1786	1
544	20230607	102800	29453738	1785	1785	1785	1785	0
545	20230607	102700	29453738	1785	1785	1785	1785	0
546	20230607	102600	29453738	1785	1785	1785	1785	0
547	20230607	102500	29453738	1785	1785	1785	1785	0
548	20230607	102400	29453738	1785	1785	1785	1785	10
549	20230607	102300	29435888	1785	1785	1785	1785	0
550	20230607	102200	29435888	1785	1787	1788	1785	33
551	20230607	102100	29376955	1797	1790	1797	1790	2711
552	20230607	102000	24524251	1798	1785	1798	1785	1000
553	20230607	101900	22733144	1785	1785	1785	1785	0
554	20230607	101800	22733144	1785	1785	1785	1785	0
555	20230607	101700	22733144	1785	1785	1785	1785	0
556	20230607	101600	22733144	1785	1785	1785	1785	0
557	20230607	101500	22733144	1785	1785	1785	1785	603
558	20230607	101400	21656789	1788	1788	1788	1788	0
559	20230607	101300	21656789	1788	1788	1788	1788	0
560	20230607	101200	21656789	1788	1788	1788	1788	0
561	20230607	101100	21656789	1788	1788	1788	1788	0
562	20230607	101000	21656789	1788	1786	1788	1786	590
563	20230607	100900	20603047	1787	1788	1790	1787	205
564	20230607	100800	20236693	1788	1789	1789	1788	22
565	20230607	100700	20197344	1790	1790	1790	1790	0
566	20230607	100600	20197344	1790	1790	1790	1790	0
567	20230607	100500	20197344	1790	1790	1790	1790	0
568	20230607	100400	20197344	1790	1790	1790	1790	0
569	20230607	100300	20197344	1790	1797	1797	1790	130
570	20230607	100200	19964625	1795	1797	1797	1795	2
571	20230607	100100	19961033	1798	1798	1798	1798	0
572	20230607	100000	19961033	1798	1793	1798	1793	410
573	20230607	095900	19225164	1794	1794	1794	1794	0
574	20230607	095800	19225164	1794	1794	1794	1794	0
575	20230607	095700	19225164	1794	1794	1794	1794	0
576	20230607	095600	19225164	1794	1794	1794	1793	143
577	20230607	095500	18968625	1794	1788	1794	1788	36
578	20230607	095400	18904224	1788	1788	1788	1788	49
579	20230607	095300	18816612	1788	1788	1788	1788	0
580	20230607	095200	18816612	1788	1788	1788	1788	28
581	20230607	095100	18766548	1787	1787	1787	1787	3
582	20230607	095000	18761187	1788	1788	1788	1788	20
583	20230607	094900	18725427	1788	1788	1788	1788	0
584	20230607	094800	18725427	1788	1787	1788	1787	56
585	20230607	094700	18625349	1785	1785	1785	1785	100
586	20230607	094600	18446849	1785	1786	1787	1785	24
587	20230607	094500	18403991	1786	1786	1787	1786	672
588	20230607	094400	17203384	1786	1786	1786	1786	15
589	20230607	094300	17176594	1786	1786	1786	1786	5
590	20230607	094200	17167664	1786	1786	1786	1786	5
591	20230607	094100	17158734	1786	1786	1786	1786	100
592	20230607	094000	16980134	1786	1786	1786	1786	0
593	20230607	093900	16980134	1786	1786	1786	1786	1
594	20230607	093800	16978348	1783	1784	1784	1783	117
595	20230607	093700	16769720	1784	1784	1784	1784	192
596	20230607	093600	16427192	1784	1784	1784	1784	4
597	20230607	093500	16420056	1784	1784	1784	1784	111
598	20230607	093400	16222032	1784	1784	1784	1784	102
599	20230607	093300	16040064	1785	1784	1785	1784	2
600	20230607	093200	16036495	1784	1786	1786	1784	99
601	20230607	093100	15859762	1787	1787	1787	1787	679
602	20230607	093000	14646389	1787	1787	1787	1787	1
603	20230607	092900	14644602	1786	1786	1786	1786	4
604	20230607	092800	14637458	1786	1786	1786	1786	0
605	20230607	092700	14637458	1786	1786	1786	1786	0
606	20230607	092600	14637458	1786	1786	1786	1786	0
607	20230607	092500	14637458	1786	1786	1786	1786	300
608	20230607	092400	14101658	1786	1786	1786	1786	0
609	20230607	092300	14101658	1786	1786	1786	1786	0
610	20230607	092200	14101658	1786	1786	1786	1786	1
611	20230607	092100	14099872	1786	1780	1786	1780	100
612	20230607	092000	13921372	1786	1778	1786	1778	166
613	20230607	091900	13626208	1775	1775	1775	1775	60
614	20230607	091800	13519708	1778	1778	1778	1778	0
615	20230607	091700	13519708	1778	1778	1778	1778	0
616	20230607	091600	13519708	1778	1778	1778	1778	101
617	20230607	091500	13340130	1778	1778	1778	1778	0
618	20230607	091400	13340130	1778	1777	1778	1777	2
619	20230607	091300	13336575	1773	1774	1774	1773	61
620	20230607	091200	13228382	1774	1774	1774	1774	21
621	20230607	091100	13191128	1774	1774	1774	1774	14
622	20230607	091000	13166292	1774	1774	1774	1774	16
623	20230607	090900	13137908	1778	1778	1778	1778	72
624	20230607	090800	13009892	1774	1774	1774	1772	3163
625	20230607	090700	7398814	1774	1773	1774	1773	1070
626	20230607	090600	5500934	1774	1775	1775	1771	525
627	20230607	090500	4569987	1783	1783	1783	1783	3
628	20230607	090400	4564638	1783	1783	1783	1783	1
629	20230607	090300	4562855	1775	1775	1775	1775	570
630	20230607	090200	3551105	1785	1787	1787	1784	600
631	20230607	090100	2479539	1788	1788	1788	1788	1
632	20230607	090000	2477751	1775	1755	1788	1755	1407