KissMeData/092600/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204700	327876986	1750	1750	1750	1750	713
3	20230608	204600	327876986	1750	1750	1750	1750	0
4	20230608	204500	327876986	1750	1750	1750	1750	0
5	20230608	204400	327876986	1750	1750	1750	1750	0
6	20230608	204300	327876986	1750	1750	1750	1750	0
7	20230608	204200	327876986	1750	1750	1750	1750	0
8	20230608	204100	327876986	1750	1750	1750	1750	0
9	20230608	204000	327876986	1750	1750	1750	1750	0
10	20230608	203900	327876986	1750	1750	1750	1750	0
11	20230608	203800	327876986	1750	1750	1750	1750	0
12	20230608	203700	327876986	1750	1750	1750	1750	0
13	20230608	203600	327876986	1750	1750	1750	1750	0
14	20230608	203500	327876986	1750	1750	1750	1750	0
15	20230608	203400	327876986	1750	1750	1750	1750	0
16	20230608	203300	327876986	1750	1750	1750	1750	0
17	20230608	203200	327876986	1750	1750	1750	1750	0
18	20230608	203100	327876986	1750	1750	1750	1750	0
19	20230608	203000	327876986	1750	1750	1750	1750	0
20	20230608	202900	327876986	1750	1750	1750	1750	0
21	20230608	202800	327876986	1750	1750	1750	1750	0
22	20230608	202700	327876986	1750	1750	1750	1750	0
23	20230608	202600	327876986	1750	1750	1750	1750	0
24	20230608	202500	327876986	1750	1750	1750	1750	0
25	20230608	202400	327876986	1750	1750	1750	1750	0
26	20230608	202300	327876986	1750	1750	1750	1750	0
27	20230608	202200	327876986	1750	1750	1750	1750	0
28	20230608	202100	327876986	1750	1750	1750	1750	0
29	20230608	202000	327876986	1750	1750	1750	1750	0
30	20230608	201900	327876986	1750	1750	1750	1750	0
31	20230608	201800	327876986	1750	1750	1750	1750	0
32	20230608	201700	327876986	1750	1750	1750	1750	713
33	20230608	201600	327876986	1750	1750	1750	1750	0
34	20230608	201500	327876986	1750	1750	1750	1750	0
35	20230608	201400	327876986	1750	1750	1750	1750	0
36	20230608	201300	327876986	1750	1750	1750	1750	0
37	20230608	201200	327876986	1750	1750	1750	1750	0
38	20230608	201100	327876986	1750	1750	1750	1750	0
39	20230608	201000	327876986	1750	1750	1750	1750	0
40	20230608	200900	327876986	1750	1750	1750	1750	0
41	20230608	200800	327876986	1750	1750	1750	1750	0
42	20230608	200700	327876986	1750	1750	1750	1750	0
43	20230608	200600	327876986	1750	1750	1750	1750	0
44	20230608	200500	327876986	1750	1750	1750	1750	0
45	20230608	200400	327876986	1750	1750	1750	1750	0
46	20230608	200300	327876986	1750	1750	1750	1750	0
47	20230608	200200	327876986	1750	1750	1750	1750	0
48	20230608	200100	327876986	1750	1750	1750	1750	0
49	20230608	200000	327876986	1750	1750	1750	1750	0
50	20230608	195900	327876986	1750	1750	1750	1750	0
51	20230608	195800	327876986	1750	1750	1750	1750	0
52	20230608	195700	327876986	1750	1750	1750	1750	0
53	20230608	195600	327876986	1750	1750	1750	1750	0
54	20230608	195500	327876986	1750	1750	1750	1750	0
55	20230608	195400	327876986	1750	1750	1750	1750	0
56	20230608	195300	327876986	1750	1750	1750	1750	0
57	20230608	195200	327876986	1750	1750	1750	1750	0
58	20230608	195100	327876986	1750	1750	1750	1750	0
59	20230608	195000	327876986	1750	1750	1750	1750	0
60	20230608	194900	327876986	1750	1750	1750	1750	0
61	20230608	194800	327876986	1750	1750	1750	1750	0
62	20230608	194700	327876986	1750	1750	1750	1750	713
63	20230608	194600	327876986	1750	1750	1750	1750	0
64	20230608	194500	327876986	1750	1750	1750	1750	0
65	20230608	194400	327876986	1750	1750	1750	1750	0
66	20230608	194300	327876986	1750	1750	1750	1750	0
67	20230608	194200	327876986	1750	1750	1750	1750	0
68	20230608	194100	327876986	1750	1750	1750	1750	0
69	20230608	194000	327876986	1750	1750	1750	1750	0
70	20230608	193900	327876986	1750	1750	1750	1750	0
71	20230608	193800	327876986	1750	1750	1750	1750	0
72	20230608	193700	327876986	1750	1750	1750	1750	0
73	20230608	193600	327876986	1750	1750	1750	1750	0
74	20230608	193500	327876986	1750	1750	1750	1750	0
75	20230608	193400	327876986	1750	1750	1750	1750	0
76	20230608	193300	327876986	1750	1750	1750	1750	0
77	20230608	193200	327876986	1750	1750	1750	1750	0
78	20230608	193100	327876986	1750	1750	1750	1750	0
79	20230608	193000	327876986	1750	1750	1750	1750	0
80	20230608	192900	327876986	1750	1750	1750	1750	0
81	20230608	192800	327876986	1750	1750	1750	1750	0
82	20230608	192700	327876986	1750	1750	1750	1750	0
83	20230608	192600	327876986	1750	1750	1750	1750	0
84	20230608	192500	327876986	1750	1750	1750	1750	0
85	20230608	192400	327876986	1750	1750	1750	1750	0
86	20230608	192300	327876986	1750	1750	1750	1750	0
87	20230608	192200	327876986	1750	1750	1750	1750	0
88	20230608	192100	327876986	1750	1750	1750	1750	0
89	20230608	192000	327876986	1750	1750	1750	1750	0
90	20230608	191900	327876986	1750	1750	1750	1750	0
91	20230608	191800	327876986	1750	1750	1750	1750	0
92	20230608	191700	327876986	1750	1750	1750	1750	713
93	20230608	191600	327876986	1750	1750	1750	1750	0
94	20230608	191500	327876986	1750	1750	1750	1750	0
95	20230608	191400	327876986	1750	1750	1750	1750	0
96	20230608	191300	327876986	1750	1750	1750	1750	0
97	20230608	191200	327876986	1750	1750	1750	1750	0
98	20230608	191100	327876986	1750	1750	1750	1750	0
99	20230608	191000	327876986	1750	1750	1750	1750	0
100	20230608	190900	327876986	1750	1750	1750	1750	0
101	20230608	190800	327876986	1750	1750	1750	1750	0
102	20230608	190700	327876986	1750	1750	1750	1750	0
103	20230608	190600	327876986	1750	1750	1750	1750	0
104	20230608	190500	327876986	1750	1750	1750	1750	0
105	20230608	190400	327876986	1750	1750	1750	1750	0
106	20230608	190300	327876986	1750	1750	1750	1750	0
107	20230608	190200	327876986	1750	1750	1750	1750	0
108	20230608	190100	327876986	1750	1750	1750	1750	0
109	20230608	190000	327876986	1750	1750	1750	1750	0
110	20230608	185900	327876986	1750	1750	1750	1750	0
111	20230608	185800	327876986	1750	1750	1750	1750	0
112	20230608	185700	327876986	1750	1750	1750	1750	0
113	20230608	185600	327876986	1750	1750	1750	1750	0
114	20230608	185500	327876986	1750	1750	1750	1750	0
115	20230608	185400	327876986	1750	1750	1750	1750	0
116	20230608	185300	327876986	1750	1750	1750	1750	0
117	20230608	185200	327876986	1750	1750	1750	1750	0
118	20230608	185100	327876986	1750	1750	1750	1750	0
119	20230608	185000	327876986	1750	1750	1750	1750	0
120	20230608	184900	327876986	1750	1750	1750	1750	0
121	20230608	184800	327876986	1750	1750	1750	1750	0
122	20230608	184700	327876986	1750	1750	1750	1750	713
123	20230608	184600	327876986	1750	1750	1750	1750	0
124	20230608	184500	327876986	1750	1750	1750	1750	0
125	20230608	184400	327876986	1750	1750	1750	1750	0
126	20230608	184300	327876986	1750	1750	1750	1750	0
127	20230608	184200	327876986	1750	1750	1750	1750	0
128	20230608	184100	327876986	1750	1750	1750	1750	0
129	20230608	184000	327876986	1750	1750	1750	1750	0
130	20230608	183900	327876986	1750	1750	1750	1750	0
131	20230608	183800	327876986	1750	1750	1750	1750	0
132	20230608	183700	327876986	1750	1750	1750	1750	0
133	20230608	183600	327876986	1750	1750	1750	1750	0
134	20230608	183500	327876986	1750	1750	1750	1750	0
135	20230608	183400	327876986	1750	1750	1750	1750	0
136	20230608	183300	327876986	1750	1750	1750	1750	0
137	20230608	183200	327876986	1750	1750	1750	1750	0
138	20230608	183100	327876986	1750	1750	1750	1750	0
139	20230608	183000	327876986	1750	1750	1750	1750	0
140	20230608	182900	327876986	1750	1750	1750	1750	0
141	20230608	182800	327876986	1750	1750	1750	1750	0
142	20230608	182700	327876986	1750	1750	1750	1750	0
143	20230608	182600	327876986	1750	1750	1750	1750	0
144	20230608	182500	327876986	1750	1750	1750	1750	0
145	20230608	182400	327876986	1750	1750	1750	1750	0
146	20230608	182300	327876986	1750	1750	1750	1750	0
147	20230608	182200	327876986	1750	1750	1750	1750	0
148	20230608	182100	327876986	1750	1750	1750	1750	0
149	20230608	182000	327876986	1750	1750	1750	1750	0
150	20230608	181900	327876986	1750	1750	1750	1750	0
151	20230608	181800	327876986	1750	1750	1750	1750	0
152	20230608	181700	327876986	1750	1750	1750	1750	713
153	20230608	181600	327876986	1750	1750	1750	1750	0
154	20230608	181500	327876986	1750	1750	1750	1750	0
155	20230608	181400	327876986	1750	1750	1750	1750	0
156	20230608	181300	327876986	1750	1750	1750	1750	0
157	20230608	181200	327876986	1750	1750	1750	1750	0
158	20230608	181100	327876986	1750	1750	1750	1750	0
159	20230608	181000	327876986	1750	1750	1750	1750	0
160	20230608	180900	327876986	1750	1750	1750	1750	0
161	20230608	180800	327876986	1750	1750	1750	1750	0
162	20230608	180700	327876986	1750	1750	1750	1750	0
163	20230608	180600	327876986	1750	1750	1750	1750	0
164	20230608	180500	327876986	1750	1750	1750	1750	0
165	20230608	180400	327876986	1750	1750	1750	1750	0
166	20230608	180300	327876986	1750	1750	1750	1750	0
167	20230608	180200	327876986	1750	1750	1750	1750	0
168	20230608	180100	327876986	1750	1750	1750	1750	0
169	20230608	180000	327876986	1750	1750	1750	1750	0
170	20230608	175900	327876986	1750	1750	1750	1750	0
171	20230608	175800	327876986	1750	1750	1750	1750	0
172	20230608	175700	327876986	1750	1750	1750	1750	0
173	20230608	175600	327876986	1750	1750	1750	1750	0
174	20230608	175500	327876986	1750	1750	1750	1750	0
175	20230608	175400	327876986	1750	1750	1750	1750	0
176	20230608	175300	327876986	1750	1750	1750	1750	0
177	20230608	175200	327876986	1750	1750	1750	1750	0
178	20230608	175100	327876986	1750	1750	1750	1750	0
179	20230608	175000	327876986	1750	1750	1750	1750	0
180	20230608	174900	327876986	1750	1750	1750	1750	0
181	20230608	174800	327876986	1750	1750	1750	1750	0
182	20230608	174700	327876986	1750	1750	1750	1750	713
183	20230608	174600	327876986	1750	1750	1750	1750	0
184	20230608	174500	327876986	1750	1750	1750	1750	0
185	20230608	174400	327876986	1750	1750	1750	1750	0
186	20230608	174300	327876986	1750	1750	1750	1750	0
187	20230608	174200	327876986	1750	1750	1750	1750	0
188	20230608	174100	327876986	1750	1750	1750	1750	0
189	20230608	174000	327876986	1750	1750	1750	1750	0
190	20230608	173900	327876986	1750	1750	1750	1750	0
191	20230608	173800	327876986	1750	1750	1750	1750	0
192	20230608	173700	327876986	1750	1750	1750	1750	0
193	20230608	173600	327876986	1750	1750	1750	1750	0
194	20230608	173500	327876986	1750	1750	1750	1750	0
195	20230608	173400	327876986	1750	1750	1750	1750	0
196	20230608	173300	327876986	1750	1750	1750	1750	0
197	20230608	173200	327876986	1750	1750	1750	1750	0
198	20230608	173100	327876986	1750	1750	1750	1750	0
199	20230608	173000	327876986	1750	1750	1750	1750	0
200	20230608	172900	327876986	1750	1750	1750	1750	0
201	20230608	172800	327876986	1750	1750	1750	1750	0
202	20230608	172700	327876986	1750	1750	1750	1750	0
203	20230608	172600	327876986	1750	1750	1750	1750	0
204	20230608	172500	327876986	1750	1750	1750	1750	0
205	20230608	172400	327876986	1750	1750	1750	1750	0
206	20230608	172300	327876986	1750	1750	1750	1750	0
207	20230608	172200	327876986	1750	1750	1750	1750	0
208	20230608	172100	327876986	1750	1750	1750	1750	0
209	20230608	172000	327876986	1750	1750	1750	1750	0
210	20230608	171900	327876986	1750	1750	1750	1750	0
211	20230608	171800	327876986	1750	1750	1750	1750	0
212	20230608	171700	327876986	1750	1750	1750	1750	713
213	20230608	171600	327876986	1750	1750	1750	1750	0
214	20230608	171500	327876986	1750	1750	1750	1750	0
215	20230608	171400	327876986	1750	1750	1750	1750	0
216	20230608	171300	327876986	1750	1750	1750	1750	0
217	20230608	171200	327876986	1750	1750	1750	1750	0
218	20230608	171100	327876986	1750	1750	1750	1750	0
219	20230608	171000	327876986	1750	1750	1750	1750	0
220	20230608	170900	327876986	1750	1750	1750	1750	0
221	20230608	170800	327876986	1750	1750	1750	1750	0
222	20230608	170700	327876986	1750	1750	1750	1750	0
223	20230608	170600	327876986	1750	1750	1750	1750	0
224	20230608	170500	327876986	1750	1750	1750	1750	0
225	20230608	170400	327876986	1750	1750	1750	1750	0
226	20230608	170300	327876986	1750	1750	1750	1750	0
227	20230608	170200	327876986	1750	1750	1750	1750	0
228	20230608	170100	327876986	1750	1750	1750	1750	0
229	20230608	170000	327876986	1750	1750	1750	1750	0
230	20230608	165900	327876986	1750	1750	1750	1750	0
231	20230608	165800	327876986	1750	1750	1750	1750	0
232	20230608	165700	327876986	1750	1750	1750	1750	0
233	20230608	165600	327876986	1750	1750	1750	1750	0
234	20230608	165500	327876986	1750	1750	1750	1750	0
235	20230608	165400	327876986	1750	1750	1750	1750	0
236	20230608	165300	327876986	1750	1750	1750	1750	0
237	20230608	165200	327876986	1750	1750	1750	1750	0
238	20230608	165100	327876986	1750	1750	1750	1750	0
239	20230608	165000	327876986	1750	1750	1750	1750	0
240	20230608	164900	327876986	1750	1750	1750	1750	0
241	20230608	164800	327876986	1750	1750	1750	1750	0
242	20230608	164700	327876986	1750	1750	1750	1750	713
243	20230608	164600	327876986	1750	1750	1750	1750	0
244	20230608	164500	327876986	1750	1750	1750	1750	0
245	20230608	164400	327876986	1750	1750	1750	1750	0
246	20230608	164300	327876986	1750	1750	1750	1750	0
247	20230608	164200	327876986	1750	1750	1750	1750	0
248	20230608	164100	327876986	1750	1750	1750	1750	0
249	20230608	164000	327876986	1750	1750	1750	1750	0
250	20230608	163900	327876986	1750	1750	1750	1750	0
251	20230608	163800	327876986	1750	1750	1750	1750	0
252	20230608	163700	327876986	1750	1750	1750	1750	0
253	20230608	163600	327876986	1750	1750	1750	1750	0
254	20230608	163500	327876986	1750	1750	1750	1750	0
255	20230608	163400	327876986	1750	1750	1750	1750	0
256	20230608	163300	327876986	1750	1750	1750	1750	0
257	20230608	163200	327876986	1750	1750	1750	1750	0
258	20230608	163100	327876986	1750	1750	1750	1750	0
259	20230608	163000	327876986	1750	1750	1750	1750	0
260	20230608	162900	327876986	1750	1750	1750	1750	0
261	20230608	162800	327876986	1750	1750	1750	1750	0
262	20230608	162700	327876986	1750	1750	1750	1750	0
263	20230608	162600	327876986	1750	1750	1750	1750	0
264	20230608	162500	327876986	1750	1750	1750	1750	0
265	20230608	162400	327876986	1750	1750	1750	1750	0
266	20230608	162300	327876986	1750	1750	1750	1750	0
267	20230608	162200	327876986	1750	1750	1750	1750	0
268	20230608	162100	327876986	1750	1750	1750	1750	0
269	20230608	162000	327876986	1750	1750	1750	1750	0
270	20230608	161900	327876986	1750	1750	1750	1750	0
271	20230608	161800	327876986	1750	1750	1750	1750	0
272	20230608	161700	327876986	1750	1750	1750	1750	713
273	20230608	161600	327876986	1750	1750	1750	1750	0
274	20230608	161500	327876986	1750	1750	1750	1750	0
275	20230608	161400	327876986	1750	1750	1750	1750	0
276	20230608	161300	327876986	1750	1750	1750	1750	0
277	20230608	161200	327876986	1750	1750	1750	1750	0
278	20230608	161100	327876986	1750	1750	1750	1750	0
279	20230608	161000	327876986	1750	1750	1750	1750	0
280	20230608	160900	327876986	1750	1750	1750	1750	0
281	20230608	160800	327876986	1750	1750	1750	1750	0
282	20230608	160700	327876986	1750	1750	1750	1750	0
283	20230608	160600	327876986	1750	1750	1750	1750	0
284	20230608	160500	327876986	1750	1750	1750	1750	0
285	20230608	160400	327876986	1750	1750	1750	1750	0
286	20230608	160300	327876986	1750	1750	1750	1750	0
287	20230608	160200	327876986	1750	1750	1750	1750	0
288	20230608	160100	327876986	1750	1750	1750	1750	0
289	20230608	160000	327876986	1750	1750	1750	1750	0
290	20230608	155900	327876986	1750	1750	1750	1750	0
291	20230608	155800	327876986	1750	1750	1750	1750	0
292	20230608	155700	327876986	1750	1750	1750	1750	0
293	20230608	155600	327876986	1750	1750	1750	1750	0
294	20230608	155500	327876986	1750	1750	1750	1750	0
295	20230608	155400	327876986	1750	1750	1750	1750	0
296	20230608	155300	327876986	1750	1750	1750	1750	0
297	20230608	155200	327876986	1750	1750	1750	1750	0
298	20230608	155100	327876986	1750	1750	1750	1750	0
299	20230608	155000	327876986	1750	1750	1750	1750	0
300	20230608	154900	327876986	1750	1750	1750	1750	0
301	20230608	154800	327876986	1750	1750	1750	1750	0
302	20230608	154700	327876986	1750	1750	1750	1750	713
303	20230608	154600	327876986	1750	1750	1750	1750	0
304	20230608	154500	327876986	1750	1750	1750	1750	0
305	20230608	154400	327876986	1750	1750	1750	1750	0
306	20230608	154300	327876986	1750	1750	1750	1750	0
307	20230608	154200	327876986	1750	1750	1750	1750	0
308	20230608	154100	327876986	1750	1750	1750	1750	0
309	20230608	154000	327876986	1750	1750	1750	1750	0
310	20230608	153900	327876986	1750	1750	1750	1750	0
311	20230608	153800	327876986	1750	1750	1750	1750	0
312	20230608	153700	327876986	1750	1750	1750	1750	0
313	20230608	153600	327876986	1750	1750	1750	1750	0
314	20230608	153500	327876986	1750	1750	1750	1750	0
315	20230608	153400	327876986	1750	1750	1750	1750	0
316	20230608	153300	327876986	1750	1750	1750	1750	0
317	20230608	153200	327876986	1750	1750	1750	1750	0
318	20230608	153100	327876986	1750	1750	1750	1750	0
319	20230608	153000	327876986	1750	1750	1750	1750	713
320	20230608	152900	326629236	1756	1756	1756	1756	0
321	20230608	152800	326629236	1756	1756	1756	1756	0
322	20230608	152700	326629236	1756	1756	1756	1756	0
323	20230608	152600	326629236	1756	1756	1756	1756	0
324	20230608	152500	326629236	1756	1756	1756	1756	0
325	20230608	152400	326629236	1756	1756	1756	1756	0
326	20230608	152300	326629236	1756	1756	1756	1756	0
327	20230608	152200	326629236	1756	1756	1756	1756	0
328	20230608	152100	326629236	1756	1756	1756	1756	0
329	20230608	152000	326629236	1756	1756	1756	1756	0
330	20230608	151900	326629236	1756	1756	1756	1756	0
331	20230608	151800	326629236	1756	1749	1756	1749	239
332	20230608	151700	326211198	1749	1749	1749	1749	0
333	20230608	151600	326211198	1749	1749	1749	1749	0
334	20230608	151500	326211198	1749	1749	1749	1749	0
335	20230608	151400	326211198	1749	1749	1749	1749	1
336	20230608	151300	326209449	1749	1740	1749	1740	66
337	20230608	151200	326094600	1749	1740	1749	1740	3
338	20230608	151100	326089371	1750	1750	1750	1750	0
339	20230608	151000	326089371	1750	1750	1750	1750	1
340	20230608	150900	326087621	1749	1749	1749	1749	403
341	20230608	150800	325382774	1749	1749	1749	1749	0
342	20230608	150700	325382774	1749	1749	1749	1749	0
343	20230608	150600	325382774	1749	1749	1749	1749	1
344	20230608	150500	325381025	1750	1750	1750	1750	0
345	20230608	150400	325381025	1750	1750	1750	1750	0
346	20230608	150300	325381025	1750	1750	1750	1750	0
347	20230608	150200	325381025	1750	1750	1750	1750	0
348	20230608	150100	325381025	1750	1750	1750	1750	0
349	20230608	150000	325381025	1750	1750	1750	1750	0
350	20230608	145900	325381025	1750	1750	1750	1750	0
351	20230608	145800	325381025	1750	1750	1750	1750	0
352	20230608	145700	325381025	1750	1750	1750	1750	1
353	20230608	145600	325379275	1749	1749	1749	1739	151
354	20230608	145500	325115676	1749	1749	1749	1749	20
355	20230608	145400	325080696	1751	1751	1751	1751	1
356	20230608	145300	325078945	1725	1745	1745	1725	1700
357	20230608	145200	322132808	1752	1752	1752	1752	0
358	20230608	145100	322132808	1752	1752	1752	1752	0
359	20230608	145000	322132808	1752	1751	1752	1751	19
360	20230608	144900	322099538	1752	1752	1752	1752	0
361	20230608	144800	322099538	1752	1752	1752	1752	1
362	20230608	144700	322097786	1736	1750	1750	1736	399
363	20230608	144600	321401412	1756	1756	1756	1756	0
364	20230608	144500	321401412	1756	1756	1756	1756	0
365	20230608	144400	321401412	1756	1756	1756	1756	0
366	20230608	144300	321401412	1756	1756	1756	1756	0
367	20230608	144200	321401412	1756	1756	1756	1756	0
368	20230608	144100	321401412	1756	1756	1756	1756	62
369	20230608	144000	321292540	1753	1750	1753	1749	571
370	20230608	143900	320293407	1757	1757	1757	1757	0
371	20230608	143800	320293407	1757	1757	1757	1757	0
372	20230608	143700	320293407	1757	1757	1757	1757	1
373	20230608	143600	320291650	1745	1745	1745	1745	75
374	20230608	143500	320160775	1757	1757	1757	1757	1
375	20230608	143400	320159018	1760	1760	1760	1760	0
376	20230608	143300	320159018	1760	1760	1760	1760	0
377	20230608	143200	320159018	1760	1760	1760	1760	0
378	20230608	143100	320159018	1760	1750	1761	1744	117
379	20230608	143000	319954405	1750	1750	1750	1750	53
380	20230608	142900	319861655	1750	1750	1750	1750	0
381	20230608	142800	319861655	1750	1750	1750	1750	0
382	20230608	142700	319861655	1750	1750	1750	1750	0
383	20230608	142600	319861655	1750	1749	1750	1749	45
384	20230608	142500	319782949	1749	1749	1749	1749	1
385	20230608	142400	319781200	1749	1748	1749	1748	475
386	20230608	142300	318950635	1748	1748	1748	1748	0
387	20230608	142200	318950635	1748	1748	1748	1748	0
388	20230608	142100	318950635	1748	1748	1748	1748	0
389	20230608	142000	318950635	1748	1748	1748	1748	0
390	20230608	141900	318950635	1748	1748	1748	1748	10
391	20230608	141800	318933155	1748	1739	1749	1739	384
392	20230608	141700	318265135	1739	1736	1739	1736	455
393	20230608	141600	317474916	1736	1736	1736	1736	0
394	20230608	141500	317474916	1736	1736	1736	1736	0
395	20230608	141400	317474916	1736	1736	1736	1736	1
396	20230608	141300	317473180	1741	1741	1741	1741	0
397	20230608	141200	317473180	1741	1741	1741	1741	0
398	20230608	141100	317473180	1741	1741	1741	1741	0
399	20230608	141000	317473180	1741	1741	1741	1741	0
400	20230608	140900	317473180	1741	1741	1741	1741	0
401	20230608	140800	317473180	1741	1741	1741	1741	0
402	20230608	140700	317473180	1741	1741	1741	1741	1
403	20230608	140600	317471439	1728	1734	1734	1728	2052
404	20230608	140500	313918799	1760	1760	1760	1760	0
405	20230608	140400	313918799	1760	1760	1760	1760	0
406	20230608	140300	313918799	1760	1760	1760	1760	0
407	20230608	140200	313918799	1760	1745	1760	1745	302
408	20230608	140100	313391791	1731	1737	1745	1731	4292
409	20230608	140000	305958803	1745	1745	1745	1745	1
410	20230608	135900	305957058	1737	1738	1738	1737	410
411	20230608	135800	305244809	1747	1760	1760	1747	2574
412	20230608	135700	300748018	1747	1749	1749	1747	1016
413	20230608	135600	298971821	1749	1749	1749	1749	0
414	20230608	135500	298971821	1749	1749	1749	1749	30
415	20230608	135400	298919351	1763	1763	1763	1763	0
416	20230608	135300	298919351	1763	1763	1763	1763	0
417	20230608	135200	298919351	1763	1756	1765	1749	57
418	20230608	135100	298819571	1764	1764	1764	1764	2
419	20230608	135000	298816043	1765	1762	1765	1762	123
420	20230608	134900	298599216	1762	1762	1762	1745	37
421	20230608	134800	298534448	1763	1762	1763	1756	16
422	20230608	134700	298506266	1765	1758	1765	1758	3
423	20230608	134600	298500985	1763	1757	1764	1757	5
424	20230608	134500	298492181	1753	1752	1765	1746	2870
425	20230608	134400	293463875	1753	1744	1753	1744	2000
426	20230608	134300	289958073	1752	1752	1752	1752	0
427	20230608	134200	289958073	1752	1746	1753	1746	5
428	20230608	134100	289949324	1752	1752	1752	1752	2
429	20230608	134000	289945820	1745	1752	1752	1745	376
430	20230608	133900	289289686	1753	1747	1753	1747	3
431	20230608	133800	289284439	1752	1752	1752	1752	2
432	20230608	133700	289280935	1753	1746	1753	1746	3
433	20230608	133600	289275690	1752	1752	1752	1752	2
434	20230608	133500	289272186	1753	1747	1753	1747	3
435	20230608	133400	289266939	1752	1752	1752	1752	0
436	20230608	133300	289266939	1752	1752	1752	1752	2
437	20230608	133200	289263435	1752	1752	1752	1752	0
438	20230608	133100	289263435	1752	1746	1753	1746	295
439	20230608	133000	288748340	1745	1745	1745	1745	0
440	20230608	132900	288748340	1745	1745	1745	1745	0
441	20230608	132800	288748340	1745	1745	1745	1745	1
442	20230608	132700	288746595	1753	1750	1753	1750	100
443	20230608	132600	288571592	1750	1741	1750	1741	2920
444	20230608	132500	283485727	1740	1740	1740	1740	79
445	20230608	132400	283348267	1740	1740	1740	1740	4921
446	20230608	132300	274785727	1738	1739	1739	1738	2282
447	20230608	132200	270817389	1739	1739	1739	1739	0
448	20230608	132100	270817389	1739	1739	1739	1739	0
449	20230608	132000	270817389	1739	1739	1739	1739	0
450	20230608	131900	270817389	1739	1739	1739	1739	0
451	20230608	131800	270817389	1739	1739	1739	1739	0
452	20230608	131700	270817389	1739	1739	1739	1739	0
453	20230608	131600	270817389	1739	1739	1739	1739	10
454	20230608	131500	270799999	1739	1739	1739	1739	0
455	20230608	131400	270799999	1739	1739	1739	1739	0
456	20230608	131300	270799999	1739	1739	1739	1739	0
457	20230608	131200	270799999	1739	1739	1739	1739	0
458	20230608	131100	270799999	1739	1739	1739	1739	0
459	20230608	131000	270799999	1739	1739	1739	1739	143
460	20230608	130900	270551322	1742	1742	1742	1742	1
461	20230608	130800	270549580	1740	1740	1740	1740	0
462	20230608	130700	270549580	1740	1742	1742	1740	135
463	20230608	130600	270314560	1745	1745	1745	1745	0
464	20230608	130500	270314560	1745	1745	1745	1745	0
465	20230608	130400	270314560	1745	1745	1745	1745	0
466	20230608	130300	270314560	1745	1745	1745	1745	0
467	20230608	130200	270314560	1745	1745	1745	1745	0
468	20230608	130100	270314560	1745	1745	1745	1745	0
469	20230608	130000	270314560	1745	1745	1745	1745	0
470	20230608	125900	270314560	1745	1745	1745	1745	0
471	20230608	125800	270314560	1745	1745	1745	1745	0
472	20230608	125700	270314560	1745	1745	1745	1745	0
473	20230608	125600	270314560	1745	1745	1745	1745	0
474	20230608	125500	270314560	1745	1745	1745	1745	0
475	20230608	125400	270314560	1745	1750	1752	1745	5007
476	20230608	125300	261568113	1753	1753	1753	1753	0
477	20230608	125200	261568113	1753	1751	1753	1750	2658
478	20230608	125100	256914108	1758	1748	1759	1748	273
479	20230608	125000	256436871	1748	1746	1748	1746	2141
480	20230608	124900	252698288	1746	1746	1746	1746	205
481	20230608	124800	252340358	1746	1746	1746	1746	0
482	20230608	124700	252340358	1746	1746	1746	1746	0
483	20230608	124600	252340358	1746	1746	1746	1746	0
484	20230608	124500	252340358	1746	1746	1746	1746	0
485	20230608	124400	252340358	1746	1746	1746	1746	0
486	20230608	124300	252340358	1746	1746	1746	1746	0
487	20230608	124200	252340358	1746	1746	1746	1746	0
488	20230608	124100	252340358	1746	1746	1746	1746	0
489	20230608	124000	252340358	1746	1746	1746	1746	0
490	20230608	123900	252340358	1746	1746	1746	1746	0
491	20230608	123800	252340358	1746	1746	1746	1746	0
492	20230608	123700	252340358	1746	1746	1746	1746	0
493	20230608	123600	252340358	1746	1746	1746	1746	50
494	20230608	123500	252253058	1744	1744	1744	1744	4
495	20230608	123400	252246082	1747	1747	1747	1747	0
496	20230608	123300	252246082	1747	1747	1747	1747	0
497	20230608	123200	252246082	1747	1747	1747	1747	0
498	20230608	123100	252246082	1747	1747	1747	1747	0
499	20230608	123000	252246082	1747	1747	1747	1747	1
500	20230608	122900	252244335	1745	1745	1745	1745	0
501	20230608	122800	252244335	1745	1745	1745	1745	0
502	20230608	122700	252244335	1745	1745	1745	1745	0
503	20230608	122600	252244335	1745	1745	1745	1745	0
504	20230608	122500	252244335	1745	1743	1745	1743	1128
505	20230608	122400	250276370	1744	1744	1744	1744	9
506	20230608	122300	250260674	1744	1744	1744	1744	0
507	20230608	122200	250260674	1744	1744	1744	1744	0
508	20230608	122100	250260674	1744	1744	1744	1744	1
509	20230608	122000	250258930	1742	1742	1742	1742	42
510	20230608	121900	250185766	1740	1740	1740	1740	374
511	20230608	121800	249535006	1740	1740	1740	1740	615
512	20230608	121700	248464906	1740	1740	1740	1740	0
513	20230608	121600	248464906	1740	1740	1740	1740	0
514	20230608	121500	248464906	1740	1740	1740	1740	0
515	20230608	121400	248464906	1740	1740	1740	1740	0
516	20230608	121300	248464906	1740	1740	1740	1740	0
517	20230608	121200	248464906	1740	1745	1745	1740	2
518	20230608	121100	248461421	1738	1738	1738	1738	2000
519	20230608	121000	244985421	1745	1745	1745	1745	1
520	20230608	120900	244983676	1746	1746	1746	1746	0
521	20230608	120800	244983676	1746	1746	1746	1746	0
522	20230608	120700	244983676	1746	1746	1746	1746	0
523	20230608	120600	244983676	1746	1744	1746	1744	4
524	20230608	120500	244976697	1738	1746	1746	1738	61
525	20230608	120400	244870671	1741	1740	1741	1740	4
526	20230608	120300	244863710	1737	1737	1737	1737	60
527	20230608	120200	244759490	1746	1746	1746	1746	0
528	20230608	120100	244759490	1746	1746	1746	1746	0
529	20230608	120000	244759490	1746	1746	1746	1746	0
530	20230608	115900	244759490	1746	1746	1746	1746	0
531	20230608	115800	244759490	1746	1746	1746	1746	0
532	20230608	115700	244759490	1746	1746	1746	1746	0
533	20230608	115600	244759490	1746	1746	1746	1746	0
534	20230608	115500	244759490	1746	1746	1746	1746	2
535	20230608	115400	244755998	1747	1747	1747	1747	0
536	20230608	115300	244755998	1747	1742	1747	1742	21
537	20230608	115200	244719384	1747	1747	1747	1747	2
538	20230608	115100	244715890	1747	1742	1747	1737	220
539	20230608	115000	244332594	1738	1738	1746	1738	28
540	20230608	114900	244283906	1738	1739	1746	1738	426
541	20230608	114800	243542792	1739	1739	1739	1739	0
542	20230608	114700	243542792	1739	1739	1739	1739	2
543	20230608	114600	243539314	1745	1745	1745	1745	0
544	20230608	114500	243539314	1745	1745	1745	1745	0
545	20230608	114400	243539314	1745	1745	1745	1745	0
546	20230608	114300	243539314	1745	1746	1746	1742	7
547	20230608	114200	243527103	1747	1747	1747	1747	1
548	20230608	114100	243525356	1742	1742	1742	1742	0
549	20230608	114000	243525356	1742	1738	1742	1738	33
550	20230608	113900	243467998	1742	1736	1742	1736	5022
551	20230608	113800	234746529	1735	1736	1736	1732	1500
552	20230608	113700	232144199	1736	1741	1741	1736	100
553	20230608	113600	231970538	1742	1742	1742	1742	0
554	20230608	113500	231970538	1742	1742	1742	1742	0
555	20230608	113400	231970538	1742	1742	1742	1742	0
556	20230608	113300	231970538	1742	1742	1742	1742	0
557	20230608	113200	231970538	1742	1742	1745	1742	879
558	20230608	113100	230439273	1742	1741	1742	1741	274
559	20230608	113000	229962223	1749	1750	1750	1748	515
560	20230608	112900	229061978	1751	1751	1751	1751	0
561	20230608	112800	229061978	1751	1751	1751	1751	0
562	20230608	112700	229061978	1751	1749	1751	1749	242
563	20230608	112600	228638478	1748	1748	1748	1748	43
564	20230608	112500	228563314	1750	1750	1750	1750	30
565	20230608	112400	228510814	1750	1750	1750	1750	231
566	20230608	112300	228106564	1763	1763	1763	1763	0
567	20230608	112200	228106564	1763	1764	1764	1749	5003
568	20230608	112100	219353535	1765	1752	1765	1752	1267
569	20230608	112000	217124929	1758	1758	1758	1758	0
570	20230608	111900	217124929	1758	1758	1759	1752	125
571	20230608	111800	216905248	1759	1757	1759	1757	300
572	20230608	111700	216377840	1759	1758	1759	1754	12
573	20230608	111600	216356751	1758	1758	1759	1754	14
574	20230608	111500	216332146	1759	1751	1759	1751	258
575	20230608	111400	215879818	1748	1741	1748	1736	6015
576	20230608	111300	205384929	1746	1746	1746	1746	0
577	20230608	111200	205384929	1746	1746	1746	1746	2
578	20230608	111100	205381437	1742	1739	1742	1739	5323
579	20230608	111000	196124567	1739	1739	1739	1739	20
580	20230608	110900	196089787	1740	1740	1740	1740	0
581	20230608	110800	196089787	1740	1740	1740	1740	0
582	20230608	110700	196089787	1740	1740	1740	1740	1
583	20230608	110600	196088047	1736	1736	1736	1736	60
584	20230608	110500	195983887	1741	1741	1741	1741	0
585	20230608	110400	195983887	1741	1741	1741	1741	57
586	20230608	110300	195884650	1741	1747	1747	1741	5151
587	20230608	110200	186916749	1744	1740	1744	1740	443
588	20230608	110100	186145921	1747	1747	1747	1747	0
589	20230608	110000	186145921	1747	1744	1747	1744	806
590	20230608	105900	184740251	1744	1744	1744	1744	0
591	20230608	105800	184740251	1744	1744	1744	1744	0
592	20230608	105700	184740251	1744	1744	1744	1744	80
593	20230608	105600	184600731	1744	1744	1744	1744	0
594	20230608	105500	184600731	1744	1747	1747	1744	170
595	20230608	105400	184303891	1747	1747	1747	1747	0
596	20230608	105300	184303891	1747	1747	1747	1747	0
597	20230608	105200	184303891	1747	1747	1747	1747	0
598	20230608	105100	184303891	1747	1747	1747	1747	0
599	20230608	105000	184303891	1747	1747	1747	1747	0
600	20230608	104900	184303891	1747	1747	1747	1747	0
601	20230608	104800	184303891	1747	1747	1747	1747	0
602	20230608	104700	184303891	1747	1747	1747	1747	0
603	20230608	104600	184303891	1747	1747	1747	1747	0
604	20230608	104500	184303891	1747	1747	1747	1747	0
605	20230608	104400	184303891	1747	1747	1747	1747	0
606	20230608	104300	184303891	1747	1747	1747	1747	0
607	20230608	104200	184303891	1747	1747	1747	1747	0
608	20230608	104100	184303891	1747	1747	1747	1747	0
609	20230608	104000	184303891	1747	1747	1747	1747	1
610	20230608	103900	184302144	1748	1748	1748	1748	0
611	20230608	103800	184302144	1748	1748	1748	1748	0
612	20230608	103700	184302144	1748	1747	1748	1747	50
613	20230608	103600	184214746	1750	1750	1750	1750	0
614	20230608	103500	184214746	1750	1750	1750	1750	0
615	20230608	103400	184214746	1750	1750	1750	1750	0
616	20230608	103300	184214746	1750	1750	1750	1750	0
617	20230608	103200	184214746	1750	1750	1750	1750	0
618	20230608	103100	184214746	1750	1750	1750	1750	0
619	20230608	103000	184214746	1750	1750	1750	1750	0
620	20230608	102900	184214746	1750	1750	1750	1750	0
621	20230608	102800	184214746	1750	1750	1750	1750	0
622	20230608	102700	184214746	1750	1750	1750	1750	0
623	20230608	102600	184214746	1750	1750	1750	1750	2
624	20230608	102500	184211246	1744	1744	1744	1744	1
625	20230608	102400	184209502	1752	1751	1752	1751	2
626	20230608	102300	184205999	1748	1752	1752	1747	201
627	20230608	102200	183854652	1753	1744	1753	1744	2472
628	20230608	102100	179543466	1742	1743	1744	1742	166
629	20230608	102000	179254226	1743	1742	1743	1742	98
630	20230608	101900	179083509	1743	1743	1743	1743	0
631	20230608	101800	179083509	1743	1743	1743	1743	3
632	20230608	101700	179078280	1744	1744	1744	1744	2933
633	20230608	101600	173963128	1744	1750	1750	1744	109
634	20230608	101500	173772937	1751	1751	1751	1751	1
635	20230608	101400	173771186	1748	1752	1752	1748	4
636	20230608	101300	173764186	1752	1747	1752	1746	2701
637	20230608	101200	169047535	1751	1748	1753	1748	108
638	20230608	101100	168858719	1748	1752	1752	1748	16
639	20230608	101000	168830743	1753	1752	1753	1752	320
640	20230608	100900	168270102	1752	1752	1752	1747	229
641	20230608	100800	167869132	1752	1752	1752	1743	14
642	20230608	100700	167844632	1752	1732	1752	1732	4789
643	20230608	100600	159547707	1732	1732	1732	1732	100
644	20230608	100500	159374507	1731	1734	1734	1731	219
645	20230608	100400	158994997	1735	1735	1735	1735	0
646	20230608	100300	158994997	1735	1735	1735	1735	50
647	20230608	100200	158908247	1736	1736	1736	1736	0
648	20230608	100100	158908247	1736	1736	1736	1736	0
649	20230608	100000	158908247	1736	1741	1741	1736	5172
650	20230608	095900	149906225	1757	1735	1757	1735	5171
651	20230608	095800	140924499	1732	1732	1732	1732	0
652	20230608	095700	140924499	1732	1732	1732	1732	0
653	20230608	095600	140924499	1732	1733	1733	1732	32
654	20230608	095500	140869063	1734	1734	1734	1734	900
655	20230608	095400	139308463	1734	1734	1734	1734	0
656	20230608	095300	139308463	1734	1734	1734	1734	10
657	20230608	095200	139291123	1733	1733	1733	1733	10
658	20230608	095100	139273793	1734	1734	1734	1734	10
659	20230608	095000	139256453	1744	1744	1744	1744	0
660	20230608	094900	139256453	1744	1744	1744	1744	0
661	20230608	094800	139256453	1744	1741	1744	1735	5079
662	20230608	094700	130441049	1742	1745	1745	1739	103
663	20230608	094600	130261620	1745	1744	1745	1740	5
664	20230608	094500	130252906	1745	1745	1745	1741	5
665	20230608	094400	130244189	1745	1744	1745	1744	13
666	20230608	094300	130221516	1744	1738	1744	1738	2542
667	20230608	094200	125803513	1732	1732	1732	1732	1
668	20230608	094100	125801781	1732	1739	1739	1732	3
669	20230608	094000	125796571	1739	1728	1739	1728	8
670	20230608	093900	125782681	1728	1733	1733	1728	13
671	20230608	093800	125760192	1749	1749	1749	1749	2
672	20230608	093700	125756694	1750	1750	1750	1750	0
673	20230608	093600	125756694	1750	1750	1750	1750	0
674	20230608	093500	125756694	1750	1734	1750	1734	132
675	20230608	093400	125526177	1734	1734	1734	1734	5
676	20230608	093300	125517507	1748	1739	1756	1739	118
677	20230608	093200	125312260	1739	1733	1765	1733	6661
678	20230608	093100	113653031	1735	1735	1735	1733	349
679	20230608	093000	113048206	1734	1722	1734	1721	9321
680	20230608	092900	96992407	1722	1721	1722	1721	34
681	20230608	092800	96933863	1721	1721	1721	1721	200
682	20230608	092700	96589663	1721	1721	1721	1721	0
683	20230608	092600	96589663	1721	1722	1722	1721	2182
684	20230608	092500	92832261	1735	1735	1735	1735	0
685	20230608	092400	92832261	1735	1735	1735	1735	2
686	20230608	092300	92828791	1723	1723	1723	1723	25
687	20230608	092200	92785716	1735	1734	1735	1724	32
688	20230608	092100	92730477	1735	1719	1735	1719	10571
689	20230608	092000	74533148	1718	1722	1722	1715	10925
690	20230608	091900	55751281	1725	1725	1725	1725	200
691	20230608	091800	55406281	1725	1725	1725	1725	60
692	20230608	091700	55302781	1725	1726	1734	1725	3046
693	20230608	091600	50048281	1726	1722	1726	1722	167
694	20230608	091500	49760703	1719	1725	1725	1719	2873
695	20230608	091400	44813463	1726	1723	1739	1723	1023
696	20230608	091300	43050809	1722	1722	1724	1719	8501
697	20230608	091200	28414310	1728	1729	1729	1728	1001
698	20230608	091100	26683582	1729	1725	1729	1725	501
699	20230608	091000	25817856	1721	1733	1733	1721	1231
700	20230608	090900	23692392	1738	1733	1747	1733	3517
701	20230608	090800	17574615	1733	1733	1733	1733	268
702	20230608	090700	17110171	1733	1733	1733	1733	50
703	20230608	090600	17023521	1733	1727	1736	1721	553
704	20230608	090500	16066786	1740	1728	1741	1721	1403
705	20230608	090400	13644364	1728	1725	1728	1725	554
706	20230608	090300	12688657	1722	1725	1725	1722	1890
707	20230608	090200	9428983	1728	1731	1731	1728	63
708	20230608	090100	9319988	1739	1752	1752	1739	954
709	20230608	090000	7655278	1755	1763	1769	1755	4344