KissMeData/007120/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205100	463652740	1789	1789	1789	1789	11008
3	20230609	205000	463652740	1789	1789	1789	1789	0
4	20230609	204900	463652740	1789	1789	1789	1789	0
5	20230609	204800	463652740	1789	1789	1789	1789	0
6	20230609	204700	463652740	1789	1789	1789	1789	0
7	20230609	204600	463652740	1789	1789	1789	1789	0
8	20230609	204500	463652740	1789	1789	1789	1789	0
9	20230609	204400	463652740	1789	1789	1789	1789	0
10	20230609	204300	463652740	1789	1789	1789	1789	0
11	20230609	204200	463652740	1789	1789	1789	1789	0
12	20230609	204100	463652740	1789	1789	1789	1789	0
13	20230609	204000	463652740	1789	1789	1789	1789	0
14	20230609	203900	463652740	1789	1789	1789	1789	0
15	20230609	203800	463652740	1789	1789	1789	1789	0
16	20230609	203700	463652740	1789	1789	1789	1789	0
17	20230609	203600	463652740	1789	1789	1789	1789	0
18	20230609	203500	463652740	1789	1789	1789	1789	0
19	20230609	203400	463652740	1789	1789	1789	1789	0
20	20230609	203300	463652740	1789	1789	1789	1789	0
21	20230609	203200	463652740	1789	1789	1789	1789	0
22	20230609	203100	463652740	1789	1789	1789	1789	0
23	20230609	203000	463652740	1789	1789	1789	1789	0
24	20230609	202900	463652740	1789	1789	1789	1789	0
25	20230609	202800	463652740	1789	1789	1789	1789	0
26	20230609	202700	463652740	1789	1789	1789	1789	0
27	20230609	202600	463652740	1789	1789	1789	1789	0
28	20230609	202500	463652740	1789	1789	1789	1789	0
29	20230609	202400	463652740	1789	1789	1789	1789	0
30	20230609	202300	463652740	1789	1789	1789	1789	0
31	20230609	202200	463652740	1789	1789	1789	1789	0
32	20230609	202100	463652740	1789	1789	1789	1789	11008
33	20230609	202000	463652740	1789	1789	1789	1789	0
34	20230609	201900	463652740	1789	1789	1789	1789	0
35	20230609	201800	463652740	1789	1789	1789	1789	0
36	20230609	201700	463652740	1789	1789	1789	1789	0
37	20230609	201600	463652740	1789	1789	1789	1789	0
38	20230609	201500	463652740	1789	1789	1789	1789	0
39	20230609	201400	463652740	1789	1789	1789	1789	0
40	20230609	201300	463652740	1789	1789	1789	1789	0
41	20230609	201200	463652740	1789	1789	1789	1789	0
42	20230609	201100	463652740	1789	1789	1789	1789	0
43	20230609	201000	463652740	1789	1789	1789	1789	0
44	20230609	200900	463652740	1789	1789	1789	1789	0
45	20230609	200800	463652740	1789	1789	1789	1789	0
46	20230609	200700	463652740	1789	1789	1789	1789	0
47	20230609	200600	463652740	1789	1789	1789	1789	0
48	20230609	200500	463652740	1789	1789	1789	1789	0
49	20230609	200400	463652740	1789	1789	1789	1789	0
50	20230609	200300	463652740	1789	1789	1789	1789	0
51	20230609	200200	463652740	1789	1789	1789	1789	0
52	20230609	200100	463652740	1789	1789	1789	1789	0
53	20230609	200000	463652740	1789	1789	1789	1789	0
54	20230609	195900	463652740	1789	1789	1789	1789	0
55	20230609	195800	463652740	1789	1789	1789	1789	0
56	20230609	195700	463652740	1789	1789	1789	1789	0
57	20230609	195600	463652740	1789	1789	1789	1789	0
58	20230609	195500	463652740	1789	1789	1789	1789	0
59	20230609	195400	463652740	1789	1789	1789	1789	0
60	20230609	195300	463652740	1789	1789	1789	1789	0
61	20230609	195200	463652740	1789	1789	1789	1789	0
62	20230609	195100	463652740	1789	1789	1789	1789	11008
63	20230609	195000	463652740	1789	1789	1789	1789	0
64	20230609	194900	463652740	1789	1789	1789	1789	0
65	20230609	194800	463652740	1789	1789	1789	1789	0
66	20230609	194700	463652740	1789	1789	1789	1789	0
67	20230609	194600	463652740	1789	1789	1789	1789	0
68	20230609	194500	463652740	1789	1789	1789	1789	0
69	20230609	194400	463652740	1789	1789	1789	1789	0
70	20230609	194300	463652740	1789	1789	1789	1789	0
71	20230609	194200	463652740	1789	1789	1789	1789	0
72	20230609	194100	463652740	1789	1789	1789	1789	0
73	20230609	194000	463652740	1789	1789	1789	1789	0
74	20230609	193900	463652740	1789	1789	1789	1789	0
75	20230609	193800	463652740	1789	1789	1789	1789	0
76	20230609	193700	463652740	1789	1789	1789	1789	0
77	20230609	193600	463652740	1789	1789	1789	1789	0
78	20230609	193500	463652740	1789	1789	1789	1789	0
79	20230609	193400	463652740	1789	1789	1789	1789	0
80	20230609	193300	463652740	1789	1789	1789	1789	0
81	20230609	193200	463652740	1789	1789	1789	1789	0
82	20230609	193100	463652740	1789	1789	1789	1789	0
83	20230609	193000	463652740	1789	1789	1789	1789	0
84	20230609	192900	463652740	1789	1789	1789	1789	0
85	20230609	192800	463652740	1789	1789	1789	1789	0
86	20230609	192700	463652740	1789	1789	1789	1789	0
87	20230609	192600	463652740	1789	1789	1789	1789	0
88	20230609	192500	463652740	1789	1789	1789	1789	0
89	20230609	192400	463652740	1789	1789	1789	1789	0
90	20230609	192300	463652740	1789	1789	1789	1789	0
91	20230609	192200	463652740	1789	1789	1789	1789	0
92	20230609	192100	463652740	1789	1789	1789	1789	11008
93	20230609	192000	463652740	1789	1789	1789	1789	0
94	20230609	191900	463652740	1789	1789	1789	1789	0
95	20230609	191800	463652740	1789	1789	1789	1789	0
96	20230609	191700	463652740	1789	1789	1789	1789	0
97	20230609	191600	463652740	1789	1789	1789	1789	0
98	20230609	191500	463652740	1789	1789	1789	1789	0
99	20230609	191400	463652740	1789	1789	1789	1789	0
100	20230609	191300	463652740	1789	1789	1789	1789	0
101	20230609	191200	463652740	1789	1789	1789	1789	0
102	20230609	191100	463652740	1789	1789	1789	1789	0
103	20230609	191000	463652740	1789	1789	1789	1789	0
104	20230609	190900	463652740	1789	1789	1789	1789	0
105	20230609	190800	463652740	1789	1789	1789	1789	0
106	20230609	190700	463652740	1789	1789	1789	1789	0
107	20230609	190600	463652740	1789	1789	1789	1789	0
108	20230609	190500	463652740	1789	1789	1789	1789	0
109	20230609	190400	463652740	1789	1789	1789	1789	0
110	20230609	190300	463652740	1789	1789	1789	1789	0
111	20230609	190200	463652740	1789	1789	1789	1789	0
112	20230609	190100	463652740	1789	1789	1789	1789	0
113	20230609	190000	463652740	1789	1789	1789	1789	0
114	20230609	185900	463652740	1789	1789	1789	1789	0
115	20230609	185800	463652740	1789	1789	1789	1789	0
116	20230609	185700	463652740	1789	1789	1789	1789	0
117	20230609	185600	463652740	1789	1789	1789	1789	0
118	20230609	185500	463652740	1789	1789	1789	1789	0
119	20230609	185400	463652740	1789	1789	1789	1789	0
120	20230609	185300	463652740	1789	1789	1789	1789	0
121	20230609	185200	463652740	1789	1789	1789	1789	0
122	20230609	185100	463652740	1789	1789	1789	1789	11008
123	20230609	185000	463652740	1789	1789	1789	1789	0
124	20230609	184900	463652740	1789	1789	1789	1789	0
125	20230609	184800	463652740	1789	1789	1789	1789	0
126	20230609	184700	463652740	1789	1789	1789	1789	0
127	20230609	184600	463652740	1789	1789	1789	1789	0
128	20230609	184500	463652740	1789	1789	1789	1789	0
129	20230609	184400	463652740	1789	1789	1789	1789	0
130	20230609	184300	463652740	1789	1789	1789	1789	0
131	20230609	184200	463652740	1789	1789	1789	1789	0
132	20230609	184100	463652740	1789	1789	1789	1789	0
133	20230609	184000	463652740	1789	1789	1789	1789	0
134	20230609	183900	463652740	1789	1789	1789	1789	0
135	20230609	183800	463652740	1789	1789	1789	1789	0
136	20230609	183700	463652740	1789	1789	1789	1789	0
137	20230609	183600	463652740	1789	1789	1789	1789	0
138	20230609	183500	463652740	1789	1789	1789	1789	0
139	20230609	183400	463652740	1789	1789	1789	1789	0
140	20230609	183300	463652740	1789	1789	1789	1789	0
141	20230609	183200	463652740	1789	1789	1789	1789	0
142	20230609	183100	463652740	1789	1789	1789	1789	0
143	20230609	183000	463652740	1789	1789	1789	1789	0
144	20230609	182900	463652740	1789	1789	1789	1789	0
145	20230609	182800	463652740	1789	1789	1789	1789	0
146	20230609	182700	463652740	1789	1789	1789	1789	0
147	20230609	182600	463652740	1789	1789	1789	1789	0
148	20230609	182500	463652740	1789	1789	1789	1789	0
149	20230609	182400	463652740	1789	1789	1789	1789	0
150	20230609	182300	463652740	1789	1789	1789	1789	0
151	20230609	182200	463652740	1789	1789	1789	1789	0
152	20230609	182100	463652740	1789	1789	1789	1789	11008
153	20230609	182000	463652740	1789	1789	1789	1789	0
154	20230609	181900	463652740	1789	1789	1789	1789	0
155	20230609	181800	463652740	1789	1789	1789	1789	0
156	20230609	181700	463652740	1789	1789	1789	1789	0
157	20230609	181600	463652740	1789	1789	1789	1789	0
158	20230609	181500	463652740	1789	1789	1789	1789	0
159	20230609	181400	463652740	1789	1789	1789	1789	0
160	20230609	181300	463652740	1789	1789	1789	1789	0
161	20230609	181200	463652740	1789	1789	1789	1789	0
162	20230609	181100	463652740	1789	1789	1789	1789	0
163	20230609	181000	463652740	1789	1789	1789	1789	0
164	20230609	180900	463652740	1789	1789	1789	1789	0
165	20230609	180800	463652740	1789	1789	1789	1789	0
166	20230609	180700	463652740	1789	1789	1789	1789	0
167	20230609	180600	463652740	1789	1789	1789	1789	0
168	20230609	180500	463652740	1789	1789	1789	1789	0
169	20230609	180400	463652740	1789	1789	1789	1789	0
170	20230609	180300	463652740	1789	1789	1789	1789	0
171	20230609	180200	463652740	1789	1789	1789	1789	0
172	20230609	180100	463652740	1789	1789	1789	1789	0
173	20230609	180000	463652740	1789	1789	1789	1789	0
174	20230609	175900	463652740	1789	1789	1789	1789	0
175	20230609	175800	463652740	1789	1789	1789	1789	0
176	20230609	175700	463652740	1789	1789	1789	1789	0
177	20230609	175600	463652740	1789	1789	1789	1789	0
178	20230609	175500	463652740	1789	1789	1789	1789	0
179	20230609	175400	463652740	1789	1789	1789	1789	0
180	20230609	175300	463652740	1789	1789	1789	1789	0
181	20230609	175200	463652740	1789	1789	1789	1789	0
182	20230609	175100	463652740	1789	1789	1789	1789	11008
183	20230609	175000	463652740	1789	1789	1789	1789	0
184	20230609	174900	463652740	1789	1789	1789	1789	0
185	20230609	174800	463652740	1789	1789	1789	1789	0
186	20230609	174700	463652740	1789	1789	1789	1789	0
187	20230609	174600	463652740	1789	1789	1789	1789	0
188	20230609	174500	463652740	1789	1789	1789	1789	0
189	20230609	174400	463652740	1789	1789	1789	1789	0
190	20230609	174300	463652740	1789	1789	1789	1789	0
191	20230609	174200	463652740	1789	1789	1789	1789	0
192	20230609	174100	463652740	1789	1789	1789	1789	0
193	20230609	174000	463652740	1789	1789	1789	1789	0
194	20230609	173900	463652740	1789	1789	1789	1789	0
195	20230609	173800	463652740	1789	1789	1789	1789	0
196	20230609	173700	463652740	1789	1789	1789	1789	0
197	20230609	173600	463652740	1789	1789	1789	1789	0
198	20230609	173500	463652740	1789	1789	1789	1789	0
199	20230609	173400	463652740	1789	1789	1789	1789	0
200	20230609	173300	463652740	1789	1789	1789	1789	0
201	20230609	173200	463652740	1789	1789	1789	1789	0
202	20230609	173100	463652740	1789	1789	1789	1789	0
203	20230609	173000	463652740	1789	1789	1789	1789	0
204	20230609	172900	463652740	1789	1789	1789	1789	0
205	20230609	172800	463652740	1789	1789	1789	1789	0
206	20230609	172700	463652740	1789	1789	1789	1789	0
207	20230609	172600	463652740	1789	1789	1789	1789	0
208	20230609	172500	463652740	1789	1789	1789	1789	0
209	20230609	172400	463652740	1789	1789	1789	1789	0
210	20230609	172300	463652740	1789	1789	1789	1789	0
211	20230609	172200	463652740	1789	1789	1789	1789	0
212	20230609	172100	463652740	1789	1789	1789	1789	11008
213	20230609	172000	463652740	1789	1789	1789	1789	0
214	20230609	171900	463652740	1789	1789	1789	1789	0
215	20230609	171800	463652740	1789	1789	1789	1789	0
216	20230609	171700	463652740	1789	1789	1789	1789	0
217	20230609	171600	463652740	1789	1789	1789	1789	0
218	20230609	171500	463652740	1789	1789	1789	1789	0
219	20230609	171400	463652740	1789	1789	1789	1789	0
220	20230609	171300	463652740	1789	1789	1789	1789	0
221	20230609	171200	463652740	1789	1789	1789	1789	0
222	20230609	171100	463652740	1789	1789	1789	1789	0
223	20230609	171000	463652740	1789	1789	1789	1789	0
224	20230609	170900	463652740	1789	1789	1789	1789	0
225	20230609	170800	463652740	1789	1789	1789	1789	0
226	20230609	170700	463652740	1789	1789	1789	1789	0
227	20230609	170600	463652740	1789	1789	1789	1789	0
228	20230609	170500	463652740	1789	1789	1789	1789	0
229	20230609	170400	463652740	1789	1789	1789	1789	0
230	20230609	170300	463652740	1789	1789	1789	1789	0
231	20230609	170200	463652740	1789	1789	1789	1789	0
232	20230609	170100	463652740	1789	1789	1789	1789	0
233	20230609	170000	463652740	1789	1789	1789	1789	0
234	20230609	165900	463652740	1789	1789	1789	1789	0
235	20230609	165800	463652740	1789	1789	1789	1789	0
236	20230609	165700	463652740	1789	1789	1789	1789	0
237	20230609	165600	463652740	1789	1789	1789	1789	0
238	20230609	165500	463652740	1789	1789	1789	1789	0
239	20230609	165400	463652740	1789	1789	1789	1789	0
240	20230609	165300	463652740	1789	1789	1789	1789	0
241	20230609	165200	463652740	1789	1789	1789	1789	0
242	20230609	165100	463652740	1789	1789	1789	1789	11008
243	20230609	165000	463652740	1789	1789	1789	1789	0
244	20230609	164900	463652740	1789	1789	1789	1789	0
245	20230609	164800	463652740	1789	1789	1789	1789	0
246	20230609	164700	463652740	1789	1789	1789	1789	0
247	20230609	164600	463652740	1789	1789	1789	1789	0
248	20230609	164500	463652740	1789	1789	1789	1789	0
249	20230609	164400	463652740	1789	1789	1789	1789	0
250	20230609	164300	463652740	1789	1789	1789	1789	0
251	20230609	164200	463652740	1789	1789	1789	1789	0
252	20230609	164100	463652740	1789	1789	1789	1789	0
253	20230609	164000	463652740	1789	1789	1789	1789	0
254	20230609	163900	463652740	1789	1789	1789	1789	0
255	20230609	163800	463652740	1789	1789	1789	1789	0
256	20230609	163700	463652740	1789	1789	1789	1789	0
257	20230609	163600	463652740	1789	1789	1789	1789	0
258	20230609	163500	463652740	1789	1789	1789	1789	0
259	20230609	163400	463652740	1789	1789	1789	1789	0
260	20230609	163300	463652740	1789	1789	1789	1789	0
261	20230609	163200	463652740	1789	1789	1789	1789	0
262	20230609	163100	463652740	1789	1789	1789	1789	0
263	20230609	163000	463652740	1789	1789	1789	1789	0
264	20230609	162900	463652740	1789	1789	1789	1789	0
265	20230609	162800	463652740	1789	1789	1789	1789	0
266	20230609	162700	463652740	1789	1789	1789	1789	0
267	20230609	162600	463652740	1789	1789	1789	1789	0
268	20230609	162500	463652740	1789	1789	1789	1789	0
269	20230609	162400	463652740	1789	1789	1789	1789	0
270	20230609	162300	463652740	1789	1789	1789	1789	0
271	20230609	162200	463652740	1789	1789	1789	1789	0
272	20230609	162100	463652740	1789	1789	1789	1789	11008
273	20230609	162000	463652740	1789	1789	1789	1789	0
274	20230609	161900	463652740	1789	1789	1789	1789	0
275	20230609	161800	463652740	1789	1789	1789	1789	0
276	20230609	161700	463652740	1789	1789	1789	1789	0
277	20230609	161600	463652740	1789	1789	1789	1789	0
278	20230609	161500	463652740	1789	1789	1789	1789	0
279	20230609	161400	463652740	1789	1789	1789	1789	0
280	20230609	161300	463652740	1789	1789	1789	1789	0
281	20230609	161200	463652740	1789	1789	1789	1789	0
282	20230609	161100	463652740	1789	1789	1789	1789	0
283	20230609	161000	463652740	1789	1789	1789	1789	0
284	20230609	160900	463652740	1789	1789	1789	1789	0
285	20230609	160800	463652740	1789	1789	1789	1789	0
286	20230609	160700	463652740	1789	1789	1789	1789	0
287	20230609	160600	463652740	1789	1789	1789	1789	0
288	20230609	160500	463652740	1789	1789	1789	1789	0
289	20230609	160400	463652740	1789	1789	1789	1789	0
290	20230609	160300	463652740	1789	1789	1789	1789	0
291	20230609	160200	463652740	1789	1789	1789	1789	0
292	20230609	160100	463652740	1789	1789	1789	1789	0
293	20230609	160000	463652740	1789	1789	1789	1789	0
294	20230609	155900	463652740	1789	1789	1789	1789	0
295	20230609	155800	463652740	1789	1789	1789	1789	0
296	20230609	155700	463652740	1789	1789	1789	1789	0
297	20230609	155600	463652740	1789	1789	1789	1789	0
298	20230609	155500	463652740	1789	1789	1789	1789	0
299	20230609	155400	463652740	1789	1789	1789	1789	0
300	20230609	155300	463652740	1789	1789	1789	1789	0
301	20230609	155200	463652740	1789	1789	1789	1789	0
302	20230609	155100	463652740	1789	1789	1789	1789	11008
303	20230609	155000	463652740	1789	1789	1789	1789	0
304	20230609	154900	463652740	1789	1789	1789	1789	0
305	20230609	154800	463652740	1789	1789	1789	1789	0
306	20230609	154700	463652740	1789	1789	1789	1789	0
307	20230609	154600	463652740	1789	1789	1789	1789	0
308	20230609	154500	463652740	1789	1789	1789	1789	0
309	20230609	154400	463652740	1789	1789	1789	1789	0
310	20230609	154300	463652740	1789	1789	1789	1789	0
311	20230609	154200	463652740	1789	1789	1789	1789	0
312	20230609	154100	463652740	1789	1789	1789	1789	0
313	20230609	154000	463652740	1789	1789	1789	1789	0
314	20230609	153900	463652740	1789	1789	1789	1789	0
315	20230609	153800	463652740	1789	1789	1789	1789	0
316	20230609	153700	463652740	1789	1789	1789	1789	0
317	20230609	153600	463652740	1789	1789	1789	1789	0
318	20230609	153500	463652740	1789	1789	1789	1789	0
319	20230609	153400	463652740	1789	1789	1789	1789	0
320	20230609	153300	463652740	1789	1789	1789	1789	0
321	20230609	153200	463652740	1789	1789	1789	1789	0
322	20230609	153100	463652740	1789	1789	1789	1789	0
323	20230609	153000	463652740	1789	1789	1789	1789	11008
324	20230609	152900	443959428	1801	1801	1801	1801	0
325	20230609	152800	443959428	1801	1801	1801	1801	0
326	20230609	152700	443959428	1801	1801	1801	1801	0
327	20230609	152600	443959428	1801	1801	1801	1801	0
328	20230609	152500	443959428	1801	1801	1801	1801	0
329	20230609	152400	443959428	1801	1801	1801	1801	0
330	20230609	152300	443959428	1801	1801	1801	1801	0
331	20230609	152200	443959428	1801	1801	1801	1801	0
332	20230609	152100	443959428	1801	1801	1801	1801	0
333	20230609	152000	443959428	1801	1801	1801	1801	0
334	20230609	151900	443959428	1801	1802	1802	1796	946
335	20230609	151800	442255243	1801	1797	1801	1795	8554
336	20230609	151700	426877968	1797	1797	1797	1796	5549
337	20230609	151600	416908914	1798	1800	1800	1798	1384
338	20230609	151500	414420464	1798	1800	1800	1798	135
339	20230609	151400	414177664	1800	1799	1800	1799	1400
340	20230609	151300	411658387	1798	1799	1799	1798	116
341	20230609	151200	411449709	1799	1799	1799	1799	10
342	20230609	151100	411431719	1799	1799	1799	1798	114
343	20230609	151000	411226721	1799	1799	1799	1799	180
344	20230609	150900	410902901	1800	1799	1800	1799	550
345	20230609	150800	409913401	1800	1801	1801	1800	999
346	20230609	150700	408115198	1801	1802	1802	1801	212
347	20230609	150600	407733385	1802	1800	1802	1800	463
348	20230609	150500	406899980	1800	1801	1801	1800	3040
349	20230609	150400	401427852	1801	1802	1802	1801	1016
350	20230609	150300	399598021	1802	1802	1802	1801	142
351	20230609	150200	399342164	1802	1801	1802	1801	1218
352	20230609	150100	397148528	1801	1801	1801	1801	251
353	20230609	150000	396696477	1801	1801	1801	1801	404
354	20230609	145900	395968873	1801	1800	1801	1800	830
355	20230609	145800	394474063	1801	1801	1801	1801	300
356	20230609	145700	393933763	1801	1801	1801	1801	876
357	20230609	145600	392356087	1801	1801	1801	1801	0
358	20230609	145500	392356087	1801	1802	1802	1801	790
359	20230609	145400	390933292	1802	1802	1802	1802	51
360	20230609	145300	390841390	1802	1802	1802	1802	302
361	20230609	145200	390297186	1801	1801	1801	1801	51
362	20230609	145100	390205335	1801	1801	1801	1801	0
363	20230609	145000	390205335	1801	1800	1801	1800	6
364	20230609	144900	390194534	1800	1800	1800	1800	9
365	20230609	144800	390178334	1799	1799	1799	1799	0
366	20230609	144700	390178334	1799	1799	1799	1799	5
367	20230609	144600	390169339	1799	1799	1799	1799	0
368	20230609	144500	390169339	1799	1799	1799	1799	0
369	20230609	144400	390169339	1799	1799	1799	1799	1
370	20230609	144300	390167540	1798	1798	1798	1798	11
371	20230609	144200	390147762	1801	1797	1801	1797	2
372	20230609	144100	390144164	1802	1798	1802	1796	276
373	20230609	144000	389648088	1797	1798	1799	1797	147
374	20230609	143900	389383786	1799	1797	1800	1797	10
375	20230609	143800	389365794	1796	1796	1796	1796	0
376	20230609	143700	389365794	1796	1796	1796	1796	118
377	20230609	143600	389153866	1796	1794	1796	1793	2528
378	20230609	143500	384616134	1793	1795	1796	1793	687
379	20230609	143400	383383103	1795	1796	1797	1795	74
380	20230609	143300	383250150	1797	1797	1797	1797	1
381	20230609	143200	383248353	1798	1797	1798	1797	118
382	20230609	143100	383036197	1797	1795	1797	1795	6
383	20230609	143000	383025422	1795	1795	1795	1795	4
384	20230609	142900	383018242	1795	1796	1796	1795	97
385	20230609	142800	382844066	1798	1797	1799	1797	22
386	20230609	142700	382804520	1797	1798	1798	1797	22
387	20230609	142600	382764985	1801	1800	1801	1798	3255
388	20230609	142500	376903608	1800	1800	1800	1800	568
389	20230609	142400	375881208	1800	1800	1800	1800	497
390	20230609	142300	374986608	1800	1800	1800	1800	207
391	20230609	142200	374614008	1800	1802	1802	1800	233
392	20230609	142100	374194585	1802	1802	1802	1802	25
393	20230609	142000	374149535	1802	1804	1804	1802	104
394	20230609	141900	373962006	1803	1803	1803	1803	0
395	20230609	141800	373962006	1803	1803	1803	1803	573
396	20230609	141700	372928887	1802	1802	1802	1802	900
397	20230609	141600	371307087	1802	1802	1802	1802	0
398	20230609	141500	371307087	1802	1802	1802	1801	2625
399	20230609	141400	366579207	1802	1802	1802	1801	1455
400	20230609	141300	363958548	1801	1801	1801	1801	1000
401	20230609	141200	362157548	1801	1801	1801	1801	1000
402	20230609	141100	360356548	1801	1801	1801	1801	101
403	20230609	141000	360174647	1802	1801	1802	1801	7215
404	20230609	140900	347179268	1800	1799	1800	1799	2954
405	20230609	140800	341863068	1799	1800	1800	1799	1069
406	20230609	140700	339939770	1800	1800	1800	1800	40
407	20230609	140600	339867770	1800	1799	1800	1799	20
408	20230609	140500	339831780	1799	1797	1799	1797	60
409	20230609	140400	339723860	1797	1797	1797	1797	0
410	20230609	140300	339723860	1797	1797	1797	1797	0
411	20230609	140200	339723860	1797	1798	1798	1797	303
412	20230609	140100	339179363	1799	1799	1799	1799	3000
413	20230609	140000	333782363	1798	1798	1798	1798	294
414	20230609	135900	333253751	1798	1797	1798	1797	1003
415	20230609	135800	331451357	1797	1797	1797	1797	0
416	20230609	135700	331451357	1797	1797	1797	1797	10
417	20230609	135600	331433387	1797	1797	1797	1797	1034
418	20230609	135500	329575289	1798	1797	1798	1797	129
419	20230609	135400	329343370	1797	1797	1797	1797	197
420	20230609	135300	328989361	1798	1797	1798	1797	28
421	20230609	135200	328939044	1797	1797	1798	1797	194
422	20230609	135100	328590259	1797	1798	1798	1797	552
423	20230609	135000	327597783	1798	1798	1798	1798	13
424	20230609	134900	327574409	1797	1797	1797	1797	6
425	20230609	134800	327563627	1797	1798	1798	1797	126
426	20230609	134700	327337088	1797	1798	1798	1797	41
427	20230609	134600	327263395	1798	1798	1798	1798	89
428	20230609	134500	327103373	1798	1798	1798	1798	1000
429	20230609	134400	325305373	1798	1798	1798	1798	0
430	20230609	134300	325305373	1798	1798	1798	1798	80
431	20230609	134200	325161533	1798	1797	1798	1797	20
432	20230609	134100	325125586	1797	1792	1797	1790	3001
433	20230609	134000	319751057	1795	1795	1795	1795	109
434	20230609	133900	319555402	1792	1792	1792	1792	0
435	20230609	133800	319555402	1792	1792	1792	1790	1293
436	20230609	133700	317239102	1792	1795	1795	1792	278
437	20230609	133600	316740689	1795	1797	1797	1795	2597
438	20230609	133500	312074056	1795	1795	1795	1795	0
439	20230609	133400	312074056	1795	1795	1795	1795	0
440	20230609	133300	312074056	1795	1795	1795	1795	0
441	20230609	133200	312074056	1795	1795	1795	1795	2
442	20230609	133100	312070466	1795	1795	1795	1795	0
443	20230609	133000	312070466	1795	1795	1795	1795	3
444	20230609	132900	312065081	1795	1795	1795	1795	7
445	20230609	132800	312052516	1795	1795	1795	1795	8
446	20230609	132700	312038156	1799	1795	1799	1795	180
447	20230609	132600	311715049	1795	1792	1795	1792	33
448	20230609	132500	311655910	1792	1798	1798	1792	731
449	20230609	132400	310343835	1798	1798	1798	1798	5
450	20230609	132300	310334845	1800	1797	1800	1795	432
451	20230609	132200	309557927	1799	1795	1799	1795	21
452	20230609	132100	309520222	1795	1796	1796	1795	453
453	20230609	132000	308706650	1796	1796	1796	1796	4
454	20230609	131900	308699466	1796	1796	1799	1796	121
455	20230609	131800	308481979	1799	1799	1799	1799	0
456	20230609	131700	308481979	1799	1796	1799	1796	13
457	20230609	131600	308458601	1796	1799	1799	1796	51
458	20230609	131500	308366915	1799	1799	1799	1796	49
459	20230609	131400	308278821	1799	1792	1799	1792	501
460	20230609	131300	307378807	1792	1792	1792	1792	13
461	20230609	131200	307355511	1792	1793	1793	1792	4406
462	20230609	131100	299455659	1792	1792	1792	1792	3
463	20230609	131000	299450283	1792	1792	1792	1792	0
464	20230609	130900	299450283	1792	1793	1793	1792	103
465	20230609	130800	299265607	1793	1793	1793	1793	0
466	20230609	130700	299265607	1793	1793	1793	1793	0
467	20230609	130600	299265607	1793	1793	1793	1793	1
468	20230609	130500	299263814	1792	1793	1793	1792	103
469	20230609	130400	299079137	1793	1793	1793	1793	0
470	20230609	130300	299079137	1793	1793	1793	1793	0
471	20230609	130200	299079137	1793	1793	1793	1793	141
472	20230609	130100	298826324	1793	1793	1793	1793	6637
473	20230609	130000	286926183	1793	1793	1793	1793	0
474	20230609	125900	286926183	1793	1793	1793	1793	0
475	20230609	125800	286926183	1793	1793	1793	1793	1000
476	20230609	125700	285133183	1793	1793	1793	1793	11
477	20230609	125600	285113460	1793	1793	1793	1793	0
478	20230609	125500	285113460	1793	1793	1793	1793	1003
479	20230609	125400	283315081	1791	1791	1791	1791	0
480	20230609	125300	283315081	1791	1791	1791	1791	0
481	20230609	125200	283315081	1791	1792	1793	1791	601
482	20230609	125100	282237528	1792	1792	1792	1792	0
483	20230609	125000	282237528	1792	1792	1792	1792	4
484	20230609	124900	282230360	1791	1791	1791	1791	1
485	20230609	124800	282228569	1791	1791	1791	1791	19
486	20230609	124700	282194540	1792	1791	1792	1791	20
487	20230609	124600	282158719	1791	1791	1791	1791	512
488	20230609	124500	281241727	1792	1790	1792	1790	13
489	20230609	124400	281218451	1790	1790	1790	1790	163
490	20230609	124300	280926681	1792	1790	1792	1790	115
491	20230609	124200	280720829	1790	1790	1790	1790	2116
492	20230609	124100	276933189	1790	1792	1792	1790	1000
493	20230609	124000	275142148	1793	1792	1793	1792	4
494	20230609	123900	275134977	1792	1792	1792	1792	3
495	20230609	123800	275129601	1792	1792	1792	1792	0
496	20230609	123700	275129601	1792	1792	1792	1792	0
497	20230609	123600	275129601	1792	1792	1792	1792	1
498	20230609	123500	275127809	1793	1793	1793	1793	5
499	20230609	123400	275118844	1792	1792	1792	1792	0
500	20230609	123300	275118844	1792	1792	1792	1792	2
501	20230609	123200	275115260	1792	1792	1792	1792	3
502	20230609	123100	275109884	1792	1792	1792	1792	77
503	20230609	123000	274971900	1793	1793	1793	1793	4
504	20230609	122900	274964728	1793	1793	1793	1793	0
505	20230609	122800	274964728	1793	1793	1793	1793	61
506	20230609	122700	274855355	1793	1793	1793	1793	0
507	20230609	122600	274855355	1793	1793	1793	1791	165
508	20230609	122500	274559548	1793	1791	1793	1791	525
509	20230609	122400	273619265	1791	1791	1791	1791	3
510	20230609	122300	273613892	1791	1791	1791	1791	183
511	20230609	122200	273286139	1792	1792	1792	1792	0
512	20230609	122100	273286139	1792	1792	1792	1792	0
513	20230609	122000	273286139	1792	1792	1792	1792	4
514	20230609	121900	273278971	1793	1793	1793	1793	0
515	20230609	121800	273278971	1793	1792	1793	1792	62
516	20230609	121700	273167866	1791	1791	1791	1791	0
517	20230609	121600	273167866	1791	1791	1791	1791	100
518	20230609	121500	272988766	1792	1791	1792	1791	209
519	20230609	121400	272614443	1792	1792	1792	1792	50
520	20230609	121300	272524843	1792	1792	1792	1792	0
521	20230609	121200	272524843	1792	1792	1792	1792	10
522	20230609	121100	272506923	1792	1792	1792	1792	14
523	20230609	121000	272481835	1792	1792	1792	1792	4
524	20230609	120900	272474667	1792	1792	1792	1792	60
525	20230609	120800	272367147	1792	1792	1792	1792	857
526	20230609	120700	270831403	1792	1792	1792	1792	80
527	20230609	120600	270688043	1792	1792	1792	1792	0
528	20230609	120500	270688043	1792	1793	1793	1792	917
529	20230609	120400	269043863	1793	1795	1795	1793	594
530	20230609	120300	267978805	1795	1795	1798	1795	1956
531	20230609	120200	264467782	1795	1795	1798	1795	63
532	20230609	120100	264354648	1795	1795	1795	1795	11
533	20230609	120000	264334903	1795	1795	1795	1795	121
534	20230609	115900	264117708	1795	1795	1795	1795	188
535	20230609	115800	263780248	1794	1794	1794	1794	1
536	20230609	115700	263778454	1795	1795	1795	1795	10
537	20230609	115600	263760504	1796	1796	1796	1796	0
538	20230609	115500	263760504	1796	1796	1796	1796	6
539	20230609	115400	263749728	1796	1792	1796	1792	4
540	20230609	115300	263742553	1790	1790	1790	1790	0
541	20230609	115200	263742553	1790	1790	1790	1790	561
542	20230609	115100	262738363	1790	1792	1792	1790	37
543	20230609	115000	262672130	1795	1794	1795	1794	2
544	20230609	114900	262668541	1792	1794	1795	1792	102
545	20230609	114800	262485503	1795	1795	1795	1795	0
546	20230609	114700	262485503	1795	1795	1795	1795	0
547	20230609	114600	262485503	1795	1795	1795	1795	0
548	20230609	114500	262485503	1795	1795	1795	1795	0
549	20230609	114400	262485503	1795	1795	1795	1795	14
550	20230609	114300	262460373	1795	1795	1795	1789	4814
551	20230609	114200	253844322	1795	1795	1795	1795	0
552	20230609	114100	253844322	1795	1795	1795	1795	0
553	20230609	114000	253844322	1795	1795	1795	1795	1
554	20230609	113900	253842527	1796	1799	1799	1796	742
555	20230609	113800	252509726	1799	1799	1799	1799	1
556	20230609	113700	252507927	1800	1800	1800	1800	0
557	20230609	113600	252507927	1800	1801	1801	1800	102
558	20230609	113500	252324226	1801	1801	1801	1801	41
559	20230609	113400	252250385	1801	1801	1801	1801	1
560	20230609	113300	252248584	1801	1801	1801	1801	0
561	20230609	113200	252248584	1801	1801	1801	1801	0
562	20230609	113100	252248584	1801	1802	1802	1801	3
563	20230609	113000	252243179	1802	1800	1802	1800	3
564	20230609	112900	252237776	1800	1800	1800	1800	100
565	20230609	112800	252057776	1801	1801	1801	1801	1054
566	20230609	112700	250159522	1801	1801	1801	1801	0
567	20230609	112600	250159522	1801	1801	1801	1801	0
568	20230609	112500	250159522	1801	1801	1801	1801	4
569	20230609	112400	250152318	1801	1802	1802	1800	1094
570	20230609	112300	248181494	1801	1802	1802	1801	74
571	20230609	112200	248048149	1803	1803	1803	1803	11
572	20230609	112100	248028316	1803	1803	1803	1803	1
573	20230609	112000	248026513	1804	1804	1804	1804	0
574	20230609	111900	248026513	1804	1803	1804	1803	1130
575	20230609	111800	245988232	1803	1803	1803	1802	892
576	20230609	111700	244380087	1803	1803	1803	1803	6
577	20230609	111600	244369269	1802	1802	1802	1802	22
578	20230609	111500	244329625	1801	1799	1805	1799	6905
579	20230609	111400	231901281	1799	1798	1799	1798	601
580	20230609	111300	230820193	1797	1795	1798	1795	5189
581	20230609	111200	221498586	1795	1793	1795	1793	4994
582	20230609	111100	212537084	1794	1794	1794	1794	0
583	20230609	111000	212537084	1794	1794	1794	1794	1
584	20230609	110900	212535290	1792	1792	1792	1792	0
585	20230609	110800	212535290	1792	1792	1792	1792	0
586	20230609	110700	212535290	1792	1792	1792	1792	0
587	20230609	110600	212535290	1792	1792	1792	1792	0
588	20230609	110500	212535290	1792	1791	1792	1791	1031
589	20230609	110400	210687766	1791	1791	1791	1791	264
590	20230609	110300	210214942	1794	1794	1794	1794	0
591	20230609	110200	210214942	1794	1794	1794	1794	0
592	20230609	110100	210214942	1794	1794	1794	1794	0
593	20230609	110000	210214942	1794	1793	1794	1793	1501
594	20230609	105900	207522162	1794	1794	1794	1794	0
595	20230609	105800	207522162	1794	1794	1794	1794	0
596	20230609	105700	207522162	1794	1791	1794	1791	870
597	20230609	105600	205961958	1790	1790	1790	1790	0
598	20230609	105500	205961958	1790	1790	1790	1790	2
599	20230609	105400	205958378	1786	1787	1787	1786	2261
600	20230609	105300	201918387	1787	1789	1789	1787	1000
601	20230609	105200	200131364	1791	1791	1791	1791	0
602	20230609	105100	200131364	1791	1791	1791	1791	33
603	20230609	105000	200072261	1792	1792	1792	1792	254
604	20230609	104900	199617093	1792	1792	1792	1792	327
605	20230609	104800	199031109	1792	1792	1792	1792	100
606	20230609	104700	198851909	1792	1792	1792	1792	0
607	20230609	104600	198851909	1792	1792	1792	1792	0
608	20230609	104500	198851909	1792	1792	1792	1792	1889
609	20230609	104400	195466821	1792	1792	1792	1792	1000
610	20230609	104300	193674821	1792	1792	1792	1792	10000
611	20230609	104200	175754821	1792	1792	1792	1792	0
612	20230609	104100	175754821	1792	1792	1792	1792	0
613	20230609	104000	175754821	1792	1792	1792	1792	27
614	20230609	103900	175706437	1792	1792	1792	1792	0
615	20230609	103800	175706437	1792	1792	1792	1792	0
616	20230609	103700	175706437	1792	1792	1792	1792	0
617	20230609	103600	175706437	1792	1792	1792	1792	8
618	20230609	103500	175692101	1793	1787	1793	1787	2
619	20230609	103400	175688521	1786	1786	1786	1786	0
620	20230609	103300	175688521	1786	1786	1786	1786	1
621	20230609	103200	175686735	1785	1785	1785	1785	3
622	20230609	103100	175681380	1786	1788	1788	1786	2661
623	20230609	103000	170927732	1794	1794	1794	1794	0
624	20230609	102900	170927732	1794	1789	1794	1789	59
625	20230609	102800	170822136	1794	1794	1794	1794	0
626	20230609	102700	170822136	1794	1794	1794	1794	0
627	20230609	102600	170822136	1794	1794	1794	1794	0
628	20230609	102500	170822136	1794	1794	1794	1794	2
629	20230609	102400	170818548	1794	1794	1794	1794	0
630	20230609	102300	170818548	1794	1794	1794	1794	565
631	20230609	102200	169804938	1794	1794	1794	1794	0
632	20230609	102100	169804938	1794	1794	1794	1794	0
633	20230609	102000	169804938	1794	1787	1794	1787	2
634	20230609	101900	169801357	1786	1787	1787	1786	18
635	20230609	101800	169769201	1787	1787	1787	1787	7
636	20230609	101700	169756692	1787	1786	1787	1786	206
637	20230609	101600	169388709	1787	1789	1789	1787	3
638	20230609	101500	169383346	1787	1786	1794	1786	339
639	20230609	101400	168777751	1786	1785	1786	1785	467
640	20230609	101300	167944155	1785	1789	1789	1785	1740
641	20230609	101200	164836135	1789	1790	1790	1789	198
642	20230609	101100	164481716	1790	1790	1790	1790	120
643	20230609	101000	164266916	1792	1792	1792	1792	171
644	20230609	100900	163960484	1792	1790	1792	1790	155
645	20230609	100800	163682734	1790	1790	1790	1790	0
646	20230609	100700	163682734	1790	1791	1792	1790	118
647	20230609	100600	163471348	1791	1793	1793	1791	365
648	20230609	100500	162817351	1793	1790	1793	1790	2650
649	20230609	100400	158073559	1790	1790	1790	1790	0
650	20230609	100300	158073559	1790	1789	1790	1789	2965
651	20230609	100200	152766258	1790	1790	1790	1790	58
652	20230609	100100	152662438	1790	1794	1795	1790	68
653	20230609	100000	152540437	1785	1785	1785	1785	0
654	20230609	095900	152540437	1785	1794	1794	1785	1762
655	20230609	095800	149381641	1794	1794	1794	1794	51
656	20230609	095700	149290147	1794	1794	1794	1794	14
657	20230609	095600	149265031	1794	1794	1795	1794	4
658	20230609	095500	149257854	1795	1794	1795	1794	1849
659	20230609	095400	145940747	1794	1794	1794	1785	140
660	20230609	095300	145689677	1794	1794	1794	1794	921
661	20230609	095200	144037403	1794	1792	1794	1792	784
662	20230609	095100	142632090	1791	1789	1791	1789	1004
663	20230609	095000	140833929	1783	1783	1783	1783	3714
664	20230609	094900	134211867	1783	1783	1783	1783	820
665	20230609	094800	132749807	1784	1788	1788	1784	653
666	20230609	094700	131583983	1788	1788	1788	1788	200
667	20230609	094600	131226383	1788	1787	1788	1787	14
668	20230609	094500	131201352	1786	1791	1791	1786	2
669	20230609	094400	131197775	1791	1791	1791	1791	0
670	20230609	094300	131197775	1791	1788	1791	1785	290
671	20230609	094200	130679508	1789	1788	1789	1788	183
672	20230609	094100	130352239	1786	1788	1788	1786	500
673	20230609	094000	129459199	1789	1789	1789	1789	1
674	20230609	093900	129457410	1791	1792	1793	1791	558
675	20230609	093800	128457453	1793	1784	1793	1783	1592
676	20230609	093700	125612992	1784	1790	1790	1784	253
677	20230609	093600	125160634	1793	1793	1793	1787	6
678	20230609	093500	125149886	1793	1793	1793	1793	826
679	20230609	093400	123668868	1793	1793	1793	1793	1
680	20230609	093300	123667075	1793	1793	1793	1793	47
681	20230609	093200	123582804	1793	1793	1793	1793	0
682	20230609	093100	123582804	1793	1784	1793	1784	2673
683	20230609	093000	118814163	1783	1783	1783	1783	10
684	20230609	092900	118796333	1784	1784	1784	1784	552
685	20230609	092800	117811565	1783	1784	1784	1783	275
686	20230609	092700	117321018	1785	1785	1785	1784	350
687	20230609	092600	116696418	1784	1786	1786	1784	276
688	20230609	092500	116203734	1796	1786	1796	1784	1621
689	20230609	092400	113306987	1797	1797	1797	1797	0
690	20230609	092300	113306987	1797	1798	1798	1796	277
691	20230609	092200	112809258	1781	1780	1781	1780	513
692	20230609	092100	111895617	1780	1778	1780	1778	631
693	20230609	092000	110772599	1778	1781	1781	1778	8580
694	20230609	091900	95495636	1782	1778	1782	1778	130
695	20230609	091800	95264376	1777	1783	1783	1777	2688
696	20230609	091700	90480856	1784	1792	1792	1784	7146
697	20230609	091600	77714625	1792	1792	1792	1792	11
698	20230609	091500	77694913	1792	1799	1800	1792	648
699	20230609	091400	76529258	1800	1799	1800	1799	130
700	20230609	091300	76295303	1800	1794	1800	1794	1000
701	20230609	091200	74495909	1794	1788	1794	1788	134
702	20230609	091100	74256113	1786	1786	1786	1786	13
703	20230609	091000	74232895	1795	1795	1795	1795	0
704	20230609	090900	74232895	1795	1795	1795	1795	0
705	20230609	090800	74232895	1795	1792	1795	1790	967
706	20230609	090700	72501676	1795	1801	1801	1795	1341
707	20230609	090600	70093819	1800	1806	1806	1800	1980
708	20230609	090500	66526588	1802	1806	1806	1801	1751
709	20230609	090400	63370084	1807	1803	1808	1801	2668
710	20230609	090300	58560500	1809	1802	1811	1802	9568
711	20230609	090200	41275215	1800	1794	1800	1794	6997
712	20230609	090100	28691400	1793	1794	1798	1791	5751
713	20230609	090000	18365407	1786	1785	1794	1785	10285