KissMeData/033170/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	184300	2323625185	1660	1660	1660	1660	18674
3	20230622	184200	2323625185	1660	1660	1660	1660	0
4	20230622	184100	2323625185	1660	1660	1660	1660	0
5	20230622	184000	2323625185	1660	1660	1660	1660	0
6	20230622	183900	2323625185	1660	1660	1660	1660	0
7	20230622	183800	2323625185	1660	1660	1660	1660	0
8	20230622	183700	2323625185	1660	1660	1660	1660	0
9	20230622	183600	2323625185	1660	1660	1660	1660	0
10	20230622	183500	2323625185	1660	1660	1660	1660	0
11	20230622	183400	2323625185	1660	1660	1660	1660	0
12	20230622	183300	2323625185	1660	1660	1660	1660	0
13	20230622	183200	2323625185	1660	1660	1660	1660	0
14	20230622	183100	2323625185	1660	1660	1660	1660	0
15	20230622	183000	2323625185	1660	1660	1660	1660	0
16	20230622	182900	2323625185	1660	1660	1660	1660	0
17	20230622	182800	2323625185	1660	1660	1660	1660	0
18	20230622	182700	2323625185	1660	1660	1660	1660	0
19	20230622	182600	2323625185	1660	1660	1660	1660	0
20	20230622	182500	2323625185	1660	1660	1660	1660	0
21	20230622	182400	2323625185	1660	1660	1660	1660	0
22	20230622	182300	2323625185	1660	1660	1660	1660	0
23	20230622	182200	2323625185	1660	1660	1660	1660	0
24	20230622	182100	2323625185	1660	1660	1660	1660	0
25	20230622	182000	2323625185	1660	1660	1660	1660	0
26	20230622	181900	2323625185	1660	1660	1660	1660	0
27	20230622	181800	2323625185	1660	1660	1660	1660	0
28	20230622	181700	2323625185	1660	1660	1660	1660	0
29	20230622	181600	2323625185	1660	1660	1660	1660	0
30	20230622	181500	2323625185	1660	1660	1660	1660	0
31	20230622	181400	2323625185	1660	1660	1660	1660	0
32	20230622	181300	2323625185	1660	1660	1660	1660	18674
33	20230622	181200	2323625185	1660	1660	1660	1660	0
34	20230622	181100	2323625185	1660	1660	1660	1660	0
35	20230622	181000	2323625185	1660	1660	1660	1660	0
36	20230622	180900	2323625185	1660	1660	1660	1660	0
37	20230622	180800	2323625185	1660	1660	1660	1660	0
38	20230622	180700	2323625185	1660	1660	1660	1660	0
39	20230622	180600	2323625185	1660	1660	1660	1660	0
40	20230622	180500	2323625185	1660	1660	1660	1660	0
41	20230622	180400	2323625185	1660	1660	1660	1660	0
42	20230622	180300	2323625185	1660	1660	1660	1660	0
43	20230622	180200	2323625185	1660	1660	1660	1660	0
44	20230622	180100	2323625185	1660	1660	1660	1660	0
45	20230622	180000	2323625185	1660	1660	1660	1660	0
46	20230622	175900	2323625185	1660	1660	1660	1660	0
47	20230622	175800	2323625185	1660	1660	1660	1660	0
48	20230622	175700	2323625185	1660	1660	1660	1660	0
49	20230622	175600	2323625185	1660	1660	1660	1660	0
50	20230622	175500	2323625185	1660	1660	1660	1660	0
51	20230622	175400	2323625185	1660	1660	1660	1660	0
52	20230622	175300	2323625185	1660	1660	1660	1660	0
53	20230622	175200	2323625185	1660	1660	1660	1660	0
54	20230622	175100	2323625185	1660	1660	1660	1660	0
55	20230622	175000	2323625185	1660	1660	1660	1660	0
56	20230622	174900	2323625185	1660	1660	1660	1660	0
57	20230622	174800	2323625185	1660	1660	1660	1660	0
58	20230622	174700	2323625185	1660	1660	1660	1660	0
59	20230622	174600	2323625185	1660	1660	1660	1660	0
60	20230622	174500	2323625185	1660	1660	1660	1660	0
61	20230622	174400	2323625185	1660	1660	1660	1660	0
62	20230622	174300	2323625185	1660	1660	1660	1660	18674
63	20230622	174200	2323625185	1660	1660	1660	1660	0
64	20230622	174100	2323625185	1660	1660	1660	1660	0
65	20230622	174000	2323625185	1660	1660	1660	1660	0
66	20230622	173900	2323625185	1660	1660	1660	1660	0
67	20230622	173800	2323625185	1660	1660	1660	1660	0
68	20230622	173700	2323625185	1660	1660	1660	1660	0
69	20230622	173600	2323625185	1660	1660	1660	1660	0
70	20230622	173500	2323625185	1660	1660	1660	1660	0
71	20230622	173400	2323625185	1660	1660	1660	1660	0
72	20230622	173300	2323625185	1660	1660	1660	1660	0
73	20230622	173200	2323625185	1660	1660	1660	1660	0
74	20230622	173100	2323625185	1660	1660	1660	1660	0
75	20230622	173000	2323625185	1660	1660	1660	1660	0
76	20230622	172900	2323625185	1660	1660	1660	1660	0
77	20230622	172800	2323625185	1660	1660	1660	1660	0
78	20230622	172700	2323625185	1660	1660	1660	1660	0
79	20230622	172600	2323625185	1660	1660	1660	1660	0
80	20230622	172500	2323625185	1660	1660	1660	1660	0
81	20230622	172400	2323625185	1660	1660	1660	1660	0
82	20230622	172300	2323625185	1660	1660	1660	1660	0
83	20230622	172200	2323625185	1660	1660	1660	1660	0
84	20230622	172100	2323625185	1660	1660	1660	1660	0
85	20230622	172000	2323625185	1660	1660	1660	1660	0
86	20230622	171900	2323625185	1660	1660	1660	1660	0
87	20230622	171800	2323625185	1660	1660	1660	1660	0
88	20230622	171700	2323625185	1660	1660	1660	1660	0
89	20230622	171600	2323625185	1660	1660	1660	1660	0
90	20230622	171500	2323625185	1660	1660	1660	1660	0
91	20230622	171400	2323625185	1660	1660	1660	1660	0
92	20230622	171300	2323625185	1660	1660	1660	1660	18674
93	20230622	171200	2323625185	1660	1660	1660	1660	0
94	20230622	171100	2323625185	1660	1660	1660	1660	0
95	20230622	171000	2323625185	1660	1660	1660	1660	0
96	20230622	170900	2323625185	1660	1660	1660	1660	0
97	20230622	170800	2323625185	1660	1660	1660	1660	0
98	20230622	170700	2323625185	1660	1660	1660	1660	0
99	20230622	170600	2323625185	1660	1660	1660	1660	0
100	20230622	170500	2323625185	1660	1660	1660	1660	0
101	20230622	170400	2323625185	1660	1660	1660	1660	0
102	20230622	170300	2323625185	1660	1660	1660	1660	0
103	20230622	170200	2323625185	1660	1660	1660	1660	0
104	20230622	170100	2323625185	1660	1660	1660	1660	0
105	20230622	170000	2323625185	1660	1660	1660	1660	0
106	20230622	165900	2323625185	1660	1660	1660	1660	0
107	20230622	165800	2323625185	1660	1660	1660	1660	0
108	20230622	165700	2323625185	1660	1660	1660	1660	0
109	20230622	165600	2323625185	1660	1660	1660	1660	0
110	20230622	165500	2323625185	1660	1660	1660	1660	0
111	20230622	165400	2323625185	1660	1660	1660	1660	0
112	20230622	165300	2323625185	1660	1660	1660	1660	0
113	20230622	165200	2323625185	1660	1660	1660	1660	0
114	20230622	165100	2323625185	1660	1660	1660	1660	0
115	20230622	165000	2323625185	1660	1660	1660	1660	0
116	20230622	164900	2323625185	1660	1660	1660	1660	0
117	20230622	164800	2323625185	1660	1660	1660	1660	0
118	20230622	164700	2323625185	1660	1660	1660	1660	0
119	20230622	164600	2323625185	1660	1660	1660	1660	0
120	20230622	164500	2323625185	1660	1660	1660	1660	0
121	20230622	164400	2323625185	1660	1660	1660	1660	0
122	20230622	164300	2323625185	1660	1660	1660	1660	18674
123	20230622	164200	2323625185	1660	1660	1660	1660	0
124	20230622	164100	2323625185	1660	1660	1660	1660	0
125	20230622	164000	2323625185	1660	1660	1660	1660	0
126	20230622	163900	2323625185	1660	1660	1660	1660	0
127	20230622	163800	2323625185	1660	1660	1660	1660	0
128	20230622	163700	2323625185	1660	1660	1660	1660	0
129	20230622	163600	2323625185	1660	1660	1660	1660	0
130	20230622	163500	2323625185	1660	1660	1660	1660	0
131	20230622	163400	2323625185	1660	1660	1660	1660	0
132	20230622	163300	2323625185	1660	1660	1660	1660	0
133	20230622	163200	2323625185	1660	1660	1660	1660	0
134	20230622	163100	2323625185	1660	1660	1660	1660	0
135	20230622	163000	2323625185	1660	1660	1660	1660	0
136	20230622	162900	2323625185	1660	1660	1660	1660	0
137	20230622	162800	2323625185	1660	1660	1660	1660	0
138	20230622	162700	2323625185	1660	1660	1660	1660	0
139	20230622	162600	2323625185	1660	1660	1660	1660	0
140	20230622	162500	2323625185	1660	1660	1660	1660	0
141	20230622	162400	2323625185	1660	1660	1660	1660	0
142	20230622	162300	2323625185	1660	1660	1660	1660	0
143	20230622	162200	2323625185	1660	1660	1660	1660	0
144	20230622	162100	2323625185	1660	1660	1660	1660	0
145	20230622	162000	2323625185	1660	1660	1660	1660	0
146	20230622	161900	2323625185	1660	1660	1660	1660	0
147	20230622	161800	2323625185	1660	1660	1660	1660	0
148	20230622	161700	2323625185	1660	1660	1660	1660	0
149	20230622	161600	2323625185	1660	1660	1660	1660	0
150	20230622	161500	2323625185	1660	1660	1660	1660	0
151	20230622	161400	2323625185	1660	1660	1660	1660	0
152	20230622	161300	2323625185	1660	1660	1660	1660	18674
153	20230622	161200	2323625185	1660	1660	1660	1660	0
154	20230622	161100	2323625185	1660	1660	1660	1660	0
155	20230622	161000	2323625185	1660	1660	1660	1660	0
156	20230622	160900	2323625185	1660	1660	1660	1660	0
157	20230622	160800	2323625185	1660	1660	1660	1660	0
158	20230622	160700	2323625185	1660	1660	1660	1660	0
159	20230622	160600	2323625185	1660	1660	1660	1660	0
160	20230622	160500	2323625185	1660	1660	1660	1660	0
161	20230622	160400	2323625185	1660	1660	1660	1660	0
162	20230622	160300	2323625185	1660	1660	1660	1660	0
163	20230622	160200	2323625185	1660	1660	1660	1660	0
164	20230622	160100	2323625185	1660	1660	1660	1660	0
165	20230622	160000	2323625185	1660	1660	1660	1660	0
166	20230622	155900	2323625185	1660	1660	1660	1660	0
167	20230622	155800	2323625185	1660	1660	1660	1660	0
168	20230622	155700	2323625185	1660	1660	1660	1660	0
169	20230622	155600	2323625185	1660	1660	1660	1660	0
170	20230622	155500	2323625185	1660	1660	1660	1660	0
171	20230622	155400	2323625185	1660	1660	1660	1660	0
172	20230622	155300	2323625185	1660	1660	1660	1660	0
173	20230622	155200	2323625185	1660	1660	1660	1660	0
174	20230622	155100	2323625185	1660	1660	1660	1660	0
175	20230622	155000	2323625185	1660	1660	1660	1660	0
176	20230622	154900	2323625185	1660	1660	1660	1660	0
177	20230622	154800	2323625185	1660	1660	1660	1660	0
178	20230622	154700	2323625185	1660	1660	1660	1660	0
179	20230622	154600	2323625185	1660	1660	1660	1660	0
180	20230622	154500	2323625185	1660	1660	1660	1660	0
181	20230622	154400	2323625185	1660	1660	1660	1660	0
182	20230622	154300	2323625185	1660	1660	1660	1660	18674
183	20230622	154200	2323625185	1660	1660	1660	1660	0
184	20230622	154100	2323625185	1660	1660	1660	1660	0
185	20230622	154000	2323625185	1660	1660	1660	1660	0
186	20230622	153900	2323625185	1660	1660	1660	1660	0
187	20230622	153800	2323625185	1660	1660	1660	1660	0
188	20230622	153700	2323625185	1660	1660	1660	1660	0
189	20230622	153600	2323625185	1660	1660	1660	1660	0
190	20230622	153500	2323625185	1660	1660	1660	1660	0
191	20230622	153400	2323625185	1660	1660	1660	1660	0
192	20230622	153300	2323625185	1660	1660	1660	1660	0
193	20230622	153200	2323625185	1660	1660	1660	1660	0
194	20230622	153100	2323625185	1660	1660	1660	1660	0
195	20230622	153000	2323625185	1660	1660	1660	1660	18674
196	20230622	152900	2292626345	1656	1656	1656	1656	0
197	20230622	152800	2292626345	1656	1656	1656	1656	0
198	20230622	152700	2292626345	1656	1656	1656	1656	0
199	20230622	152600	2292626345	1656	1656	1656	1656	0
200	20230622	152500	2292626345	1656	1656	1656	1656	0
201	20230622	152400	2292626345	1656	1656	1656	1656	0
202	20230622	152300	2292626345	1656	1656	1656	1656	0
203	20230622	152200	2292626345	1656	1656	1656	1656	0
204	20230622	152100	2292626345	1656	1656	1656	1656	0
205	20230622	152000	2292626345	1656	1656	1656	1656	0
206	20230622	151900	2292626345	1656	1658	1659	1656	12766
207	20230622	151800	2271478818	1659	1660	1663	1658	13152
208	20230622	151700	2249653855	1660	1663	1663	1660	46652
209	20230622	151600	2172195436	1663	1665	1665	1663	8319
210	20230622	151500	2158358755	1665	1665	1665	1663	1831
211	20230622	151400	2155310282	1662	1662	1662	1662	1259
212	20230622	151300	2153217824	1662	1664	1664	1662	1000
213	20230622	151200	2151554628	1664	1666	1666	1664	1176
214	20230622	151100	2149596046	1665	1664	1666	1664	3440
215	20230622	151000	2143867781	1664	1665	1666	1663	3818
216	20230622	150900	2137509735	1665	1666	1666	1665	382
217	20230622	150800	2136873678	1665	1665	1666	1665	1286
218	20230622	150700	2134731788	1665	1666	1666	1662	2449
219	20230622	150600	2130655136	1665	1664	1665	1664	782
220	20230622	150500	2129353878	1664	1661	1664	1661	11440
221	20230622	150400	2110346563	1661	1663	1663	1661	8858
222	20230622	150300	2095624712	1663	1663	1663	1663	328
223	20230622	150200	2095079248	1663	1663	1663	1663	1024
224	20230622	150100	2093376336	1663	1663	1663	1663	2775
225	20230622	150000	2088761511	1663	1663	1663	1663	2034
226	20230622	145900	2085378969	1663	1663	1663	1663	12377
227	20230622	145800	2064796018	1663	1665	1665	1663	2299
228	20230622	145700	2060970481	1664	1666	1666	1664	2012
229	20230622	145600	2057621908	1666	1665	1666	1664	718
230	20230622	145500	2056426442	1665	1665	1665	1665	228
231	20230622	145400	2056046822	1663	1664	1664	1663	2034
232	20230622	145300	2052663173	1664	1665	1665	1664	19163
233	20230622	145200	2020764975	1665	1666	1666	1665	5741
234	20230622	145100	2011204304	1666	1666	1666	1666	324
235	20230622	145000	2010664520	1666	1667	1667	1666	3900
236	20230622	144900	2004166704	1667	1668	1668	1667	2087
237	20230622	144800	2000687205	1668	1667	1668	1667	1548
238	20230622	144700	1998105487	1667	1668	1668	1667	577
239	20230622	144600	1997143627	1666	1666	1666	1666	0
240	20230622	144500	1997143627	1666	1668	1668	1666	6532
241	20230622	144400	1986258069	1667	1667	1667	1667	108
242	20230622	144300	1986078033	1667	1667	1667	1667	1705
243	20230622	144200	1983235798	1669	1667	1669	1667	260
244	20230622	144100	1982801978	1667	1667	1667	1666	4506
245	20230622	144000	1975292080	1667	1667	1667	1667	109
246	20230622	143900	1975110377	1667	1667	1667	1667	588
247	20230622	143800	1974130181	1666	1667	1667	1666	1082
248	20230622	143700	1972327498	1667	1667	1667	1666	1087
249	20230622	143600	1970515826	1665	1665	1665	1665	0
250	20230622	143500	1970515826	1665	1670	1670	1665	23641
251	20230622	143400	1931116875	1670	1672	1672	1670	599
252	20230622	143300	1930116543	1669	1669	1669	1669	56
253	20230622	143200	1930023079	1673	1670	1673	1669	948
254	20230622	143100	1928439936	1670	1674	1674	1670	11
255	20230622	143000	1928421562	1670	1671	1671	1670	3325
256	20230622	142900	1922868010	1671	1671	1671	1671	1120
257	20230622	142800	1920996490	1674	1674	1674	1674	4
258	20230622	142700	1920989794	1675	1675	1675	1675	298
259	20230622	142600	1920490644	1675	1675	1675	1675	1
260	20230622	142500	1920488969	1668	1670	1670	1668	2443
261	20230622	142400	1916412795	1670	1675	1675	1670	7320
262	20230622	142300	1904179219	1675	1675	1675	1675	0
263	20230622	142200	1904179219	1675	1675	1675	1670	14254
264	20230622	142100	1880336565	1675	1675	1675	1675	3578
265	20230622	142000	1874343415	1675	1676	1676	1675	1818
266	20230622	141900	1871297160	1676	1676	1676	1676	30
267	20230622	141800	1871246880	1676	1676	1676	1676	100
268	20230622	141700	1871079280	1676	1677	1677	1676	2002
269	20230622	141600	1867722926	1677	1677	1677	1677	270
270	20230622	141500	1867270136	1677	1677	1677	1677	887
271	20230622	141400	1865782637	1675	1675	1675	1675	5500
272	20230622	141300	1856570137	1674	1677	1677	1674	1342
273	20230622	141200	1854323414	1675	1676	1676	1675	1444
274	20230622	141100	1851904664	1675	1675	1675	1675	57
275	20230622	141000	1851809189	1676	1676	1676	1676	3685
276	20230622	140900	1845633129	1677	1677	1677	1677	1449
277	20230622	140800	1843203156	1677	1677	1677	1677	773
278	20230622	140700	1841906835	1677	1677	1677	1677	123
279	20230622	140600	1841700564	1676	1677	1677	1676	945
280	20230622	140500	1840116561	1678	1678	1678	1678	10
281	20230622	140400	1840099781	1677	1677	1677	1677	237
282	20230622	140300	1839702332	1676	1676	1676	1676	6
283	20230622	140200	1839692276	1677	1677	1677	1677	413
284	20230622	140100	1838999675	1677	1677	1677	1677	1000
285	20230622	140000	1837322675	1677	1678	1678	1677	42
286	20230622	135900	1837252229	1677	1677	1677	1677	310
287	20230622	135800	1836732359	1678	1679	1679	1678	1628
288	20230622	135700	1833999254	1679	1679	1679	1679	0
289	20230622	135600	1833999254	1679	1680	1680	1679	774
290	20230622	135500	1832698939	1681	1680	1681	1680	2769
291	20230622	135400	1828046789	1680	1680	1680	1680	1989
292	20230622	135300	1824705269	1680	1679	1680	1679	1747
293	20230622	135200	1821772055	1679	1678	1679	1678	318
294	20230622	135100	1821238233	1678	1678	1679	1678	3621
295	20230622	135000	1815159999	1678	1678	1678	1678	957
296	20230622	134900	1813554153	1679	1678	1679	1678	1218
297	20230622	134800	1811510249	1677	1677	1677	1677	194
298	20230622	134700	1811184911	1677	1678	1678	1673	4680
299	20230622	134600	1803343773	1678	1678	1678	1678	0
300	20230622	134500	1803343773	1678	1678	1678	1678	300
301	20230622	134400	1802840373	1677	1678	1678	1677	527
302	20230622	134300	1801956068	1678	1678	1678	1678	5
303	20230622	134200	1801947678	1677	1677	1677	1677	208
304	20230622	134100	1801598862	1677	1677	1677	1677	0
305	20230622	134000	1801598862	1677	1676	1677	1676	3060
306	20230622	133900	1796469229	1675	1675	1675	1675	1886
307	20230622	133800	1793310179	1673	1673	1674	1673	1005
308	20230622	133700	1791628695	1673	1673	1673	1673	0
309	20230622	133600	1791628695	1673	1672	1673	1672	1966
310	20230622	133500	1788340043	1672	1674	1674	1672	8317
311	20230622	133400	1774432898	1674	1674	1674	1674	1393
312	20230622	133300	1772101016	1672	1672	1672	1672	0
313	20230622	133200	1772101016	1672	1672	1672	1672	0
314	20230622	133100	1772101016	1672	1672	1673	1672	1226
315	20230622	133000	1770050144	1672	1672	1672	1672	316
316	20230622	132900	1769521792	1671	1671	1671	1671	957
317	20230622	132800	1767922645	1671	1671	1671	1671	1252
318	20230622	132700	1765830553	1671	1672	1672	1671	808
319	20230622	132600	1764480285	1673	1670	1673	1670	1307
320	20230622	132500	1762296674	1669	1669	1669	1669	0
321	20230622	132400	1762296674	1669	1669	1669	1669	1386
322	20230622	132300	1759983440	1668	1672	1674	1668	7237
323	20230622	132200	1747893902	1669	1669	1669	1669	6000
324	20230622	132100	1737879902	1669	1669	1669	1669	12016
325	20230622	132000	1717825198	1670	1672	1672	1670	17191
326	20230622	131900	1689100286	1673	1673	1673	1673	2969
327	20230622	131800	1684133149	1674	1674	1674	1673	885
328	20230622	131700	1682651664	1674	1674	1674	1674	0
329	20230622	131600	1682651664	1674	1674	1674	1673	941
330	20230622	131500	1681077004	1674	1674	1674	1674	1
331	20230622	131400	1681075330	1674	1674	1674	1674	50
332	20230622	131300	1680991630	1672	1672	1672	1672	259
333	20230622	131200	1680558582	1672	1672	1672	1672	401
334	20230622	131100	1679888110	1672	1672	1672	1671	133
335	20230622	131000	1679665753	1674	1672	1674	1671	5542
336	20230622	130900	1670399633	1672	1672	1672	1672	0
337	20230622	130800	1670399633	1672	1672	1672	1672	0
338	20230622	130700	1670399633	1672	1672	1672	1672	2083
339	20230622	130600	1666916857	1671	1671	1671	1671	0
340	20230622	130500	1666916857	1671	1671	1671	1671	0
341	20230622	130400	1666916857	1671	1672	1672	1671	1680
342	20230622	130300	1664109536	1676	1676	1676	1676	0
343	20230622	130200	1664109536	1676	1676	1676	1676	27
344	20230622	130100	1664064284	1671	1672	1672	1671	100
345	20230622	130000	1663897182	1671	1671	1671	1671	0
346	20230622	125900	1663897182	1671	1672	1672	1671	1000
347	20230622	125800	1662225551	1671	1671	1671	1671	0
348	20230622	125700	1662225551	1671	1670	1671	1670	602
349	20230622	125600	1661219709	1670	1670	1670	1670	0
350	20230622	125500	1661219709	1670	1676	1676	1670	1112
351	20230622	125400	1659362657	1676	1672	1676	1670	3132
352	20230622	125300	1654130659	1672	1676	1676	1672	2895
353	20230622	125200	1649281401	1675	1675	1675	1675	0
354	20230622	125100	1649281401	1675	1675	1675	1675	12
355	20230622	125000	1649261301	1675	1675	1675	1674	271
356	20230622	124900	1648807377	1675	1675	1675	1675	760
357	20230622	124800	1647534377	1675	1675	1675	1675	1160
358	20230622	124700	1645591377	1675	1675	1675	1675	70
359	20230622	124600	1645474127	1675	1675	1675	1675	1250
360	20230622	124500	1643380377	1675	1674	1675	1674	102
361	20230622	124400	1643209529	1674	1674	1674	1674	401
362	20230622	124300	1642538255	1673	1672	1673	1672	257
363	20230622	124200	1642108536	1672	1672	1672	1672	19
364	20230622	124100	1642076768	1670	1670	1670	1670	182
365	20230622	124000	1641772828	1672	1670	1672	1670	753
366	20230622	123900	1640514318	1672	1670	1672	1670	662
367	20230622	123800	1639408620	1670	1670	1670	1670	0
368	20230622	123700	1639408620	1670	1669	1670	1669	2662
369	20230622	123600	1634964542	1669	1670	1670	1669	601
370	20230622	123500	1633960972	1670	1672	1673	1670	10014
371	20230622	123400	1617233624	1672	1673	1673	1672	58
372	20230622	123300	1617136638	1673	1672	1673	1672	376
373	20230622	123200	1616507965	1672	1672	1672	1672	58
374	20230622	123100	1616410989	1670	1671	1671	1670	2000
375	20230622	123000	1613069088	1671	1671	1671	1671	100
376	20230622	122900	1612901988	1671	1673	1673	1671	1568
377	20230622	122800	1610278944	1673	1673	1673	1673	349
378	20230622	122700	1609695067	1673	1673	1673	1673	51
379	20230622	122600	1609609744	1674	1674	1674	1674	1519
380	20230622	122500	1607066938	1674	1674	1675	1674	2696
381	20230622	122400	1602553814	1671	1671	1671	1671	0
382	20230622	122300	1602553814	1671	1671	1671	1671	1010
383	20230622	122200	1600866104	1671	1671	1671	1671	685
384	20230622	122100	1599721469	1670	1671	1671	1670	3200
385	20230622	122000	1594377389	1672	1672	1672	1672	1133
386	20230622	121900	1592483013	1672	1672	1674	1672	1077
387	20230622	121800	1590681175	1672	1671	1672	1671	2500
388	20230622	121700	1586501675	1671	1670	1671	1670	1653
389	20230622	121600	1583739963	1671	1671	1672	1670	1057
390	20230622	121500	1581973719	1674	1671	1674	1671	502
391	20230622	121400	1581134871	1671	1671	1671	1671	1
392	20230622	121300	1581133200	1671	1672	1672	1671	402
393	20230622	121200	1580461457	1672	1673	1673	1671	3151
394	20230622	121100	1575195208	1672	1672	1672	1672	1322
395	20230622	121000	1572984824	1672	1674	1674	1672	401
396	20230622	120900	1572314350	1674	1674	1674	1674	412
397	20230622	120800	1571624662	1675	1675	1675	1675	22
398	20230622	120700	1571587812	1672	1672	1672	1672	1188
399	20230622	120600	1569601476	1672	1672	1672	1672	1
400	20230622	120500	1569599804	1672	1674	1674	1672	2469
401	20230622	120400	1565467878	1675	1675	1675	1675	352
402	20230622	120300	1564878278	1675	1675	1675	1675	1951
403	20230622	120200	1561610353	1675	1675	1675	1675	311
404	20230622	120100	1561089428	1674	1674	1674	1674	1992
405	20230622	120000	1557754820	1674	1673	1674	1673	1279
406	20230622	115900	1555614003	1673	1673	1673	1673	325
407	20230622	115800	1555070278	1672	1672	1672	1672	0
408	20230622	115700	1555070278	1672	1672	1673	1672	2017
409	20230622	115600	1551697826	1672	1672	1672	1672	3
410	20230622	115500	1551692810	1671	1672	1672	1671	4274
411	20230622	115400	1544549838	1673	1674	1674	1673	777
412	20230622	115300	1543249837	1673	1673	1673	1673	0
413	20230622	115200	1543249837	1673	1673	1673	1673	412
414	20230622	115100	1542560561	1673	1673	1673	1673	879
415	20230622	115000	1541089994	1673	1673	1673	1673	0
416	20230622	114900	1541089994	1673	1672	1673	1672	3363
417	20230622	114800	1535466655	1671	1672	1672	1671	9
418	20230622	114700	1535451609	1672	1672	1672	1672	78
419	20230622	114600	1535321193	1672	1672	1672	1672	1753
420	20230622	114500	1532390177	1672	1672	1672	1672	1704
421	20230622	114400	1529541089	1671	1671	1671	1671	3501
422	20230622	114300	1523690918	1672	1671	1672	1671	563
423	20230622	114200	1522750137	1671	1671	1671	1671	1000
424	20230622	114100	1521079137	1671	1671	1671	1671	0
425	20230622	114000	1521079137	1671	1671	1671	1671	1
426	20230622	113900	1521077466	1670	1670	1670	1670	1480
427	20230622	113800	1518605866	1670	1670	1670	1668	5350
428	20230622	113700	1509679496	1670	1670	1670	1670	1984
429	20230622	113600	1506366216	1668	1670	1670	1668	7346
430	20230622	113500	1494107049	1670	1671	1671	1670	2866
431	20230622	113400	1489320116	1670	1672	1672	1670	2035
432	20230622	113300	1485918658	1672	1670	1672	1670	794
433	20230622	113200	1484592672	1669	1669	1669	1669	0
434	20230622	113100	1484592672	1669	1670	1670	1669	1713
435	20230622	113000	1481732657	1670	1673	1673	1670	7151
436	20230622	112900	1469785204	1673	1673	1673	1672	1423
437	20230622	112800	1467405346	1673	1674	1674	1673	1106
438	20230622	112700	1465553904	1674	1674	1674	1674	73
439	20230622	112600	1465431702	1674	1674	1674	1674	32
440	20230622	112500	1465378134	1671	1671	1671	1671	1200
441	20230622	112400	1463372934	1671	1671	1671	1671	2384
442	20230622	112300	1459389270	1670	1670	1670	1670	3
443	20230622	112200	1459384260	1675	1670	1675	1670	3709
444	20230622	112100	1453186245	1670	1669	1670	1669	3169
445	20230622	112000	1447894133	1670	1674	1674	1670	4963
446	20230622	111900	1439603862	1675	1675	1675	1675	3
447	20230622	111800	1439598837	1671	1672	1672	1671	1405
448	20230622	111700	1437249725	1675	1676	1676	1675	228
449	20230622	111600	1436867797	1676	1675	1676	1675	1081
450	20230622	111500	1435057024	1674	1674	1675	1674	4782
451	20230622	111400	1427051938	1671	1668	1671	1668	2769
452	20230622	111300	1422429103	1668	1667	1668	1667	2000
453	20230622	111200	1419093503	1667	1667	1667	1667	2450
454	20230622	111100	1415009353	1667	1667	1668	1666	3600
455	20230622	111000	1409009392	1668	1668	1668	1668	1500
456	20230622	110900	1406507392	1668	1668	1668	1668	0
457	20230622	110800	1406507392	1668	1667	1668	1667	1053
458	20230622	110700	1404751942	1667	1667	1667	1667	47
459	20230622	110600	1404673593	1666	1667	1667	1666	200
460	20230622	110500	1404340353	1666	1667	1667	1666	431
461	20230622	110400	1403621964	1666	1666	1666	1666	0
462	20230622	110300	1403621964	1666	1667	1667	1666	1370
463	20230622	110200	1401339483	1667	1668	1668	1667	2579
464	20230622	110100	1397039289	1668	1668	1668	1668	380
465	20230622	110000	1396405449	1668	1670	1670	1668	1001
466	20230622	105900	1394733781	1668	1670	1670	1668	2781
467	20230622	105800	1390095071	1670	1672	1672	1669	4371
468	20230622	105700	1382796294	1673	1673	1673	1673	184
469	20230622	105600	1382488462	1673	1673	1673	1673	583
470	20230622	105500	1381513103	1673	1673	1673	1673	1
471	20230622	105400	1381511430	1670	1670	1670	1670	0
472	20230622	105300	1381511430	1670	1670	1670	1670	2184
473	20230622	105200	1377864150	1670	1670	1670	1669	11142
474	20230622	105100	1359262780	1670	1669	1670	1669	2629
475	20230622	105000	1354872351	1669	1669	1669	1669	0
476	20230622	104900	1354872351	1669	1673	1673	1669	3601
477	20230622	104800	1348854072	1673	1672	1673	1670	1838
478	20230622	104700	1345780408	1672	1672	1672	1671	3794
479	20230622	104600	1339437445	1672	1672	1672	1672	2
480	20230622	104500	1339434101	1671	1671	1671	1671	489
481	20230622	104400	1338616982	1671	1671	1671	1671	679
482	20230622	104300	1337482373	1671	1670	1671	1670	1378
483	20230622	104200	1335180813	1670	1666	1670	1666	2620
484	20230622	104100	1330807643	1665	1667	1667	1665	1956
485	20230622	104000	1327549230	1667	1668	1668	1667	193
486	20230622	103900	1327227399	1669	1669	1669	1669	1150
487	20230622	103800	1325308049	1669	1665	1669	1665	3502
488	20230622	103700	1319477211	1669	1667	1669	1664	12776
489	20230622	103600	1298209718	1669	1667	1669	1665	182
490	20230622	103500	1297906579	1666	1666	1670	1665	3188
491	20230622	103400	1292597305	1665	1666	1666	1665	6513
492	20230622	103300	1281751951	1666	1665	1666	1665	3064
493	20230622	103200	1276648391	1665	1666	1666	1665	5010
494	20230622	103100	1268306738	1666	1666	1666	1666	6000
495	20230622	103000	1258310738	1666	1665	1666	1665	11101
496	20230622	102900	1239827572	1665	1667	1667	1665	8116
497	20230622	102800	1226313561	1673	1667	1673	1666	7976
498	20230622	102700	1213023449	1667	1672	1673	1667	7509
499	20230622	102600	1200486300	1672	1672	1672	1672	1608
500	20230622	102500	1197797724	1672	1671	1672	1668	10754
501	20230622	102400	1179855555	1671	1670	1671	1670	2379
502	20230622	102300	1175880275	1670	1670	1671	1669	1653
503	20230622	102200	1173121042	1670	1674	1674	1669	27598
504	20230622	102100	1127018596	1674	1674	1674	1674	2378
505	20230622	102000	1123037824	1678	1674	1678	1674	2283
506	20230622	101900	1119214563	1675	1675	1675	1675	1630
507	20230622	101800	1116484313	1675	1677	1678	1675	4255
508	20230622	101700	1109354170	1677	1678	1678	1676	3903
509	20230622	101600	1102812208	1677	1677	1677	1677	691
510	20230622	101500	1101653401	1677	1680	1680	1677	4521
511	20230622	101400	1094071581	1680	1680	1680	1680	202
512	20230622	101300	1093732221	1679	1680	1680	1678	1880
513	20230622	101200	1090576771	1681	1681	1681	1681	135
514	20230622	101100	1090349836	1681	1681	1681	1681	4705
515	20230622	101000	1082440731	1681	1676	1681	1676	2238
516	20230622	100900	1078682787	1677	1677	1677	1677	92
517	20230622	100800	1078528503	1677	1676	1677	1676	990
518	20230622	100700	1076868773	1677	1676	1677	1676	1003
519	20230622	100600	1075186743	1677	1678	1679	1677	1186
520	20230622	100500	1073196854	1678	1677	1679	1677	652
521	20230622	100400	1072102997	1677	1680	1680	1677	1781
522	20230622	100300	1069113249	1679	1680	1680	1679	638
523	20230622	100200	1068041519	1680	1683	1683	1680	4010
524	20230622	100100	1061299066	1683	1680	1683	1680	5122
525	20230622	100000	1052690049	1681	1679	1681	1679	362
526	20230622	095900	1052081935	1678	1677	1678	1677	326
527	20230622	095800	1051534908	1677	1678	1678	1677	125
528	20230622	095700	1051325258	1678	1677	1678	1677	2109
529	20230622	095600	1047786464	1676	1676	1676	1676	845
530	20230622	095500	1046370244	1676	1675	1676	1674	1305
531	20230622	095400	1044184464	1676	1676	1676	1676	260
532	20230622	095300	1043748704	1677	1675	1677	1672	583
533	20230622	095200	1042773915	1671	1680	1681	1671	1582
534	20230622	095100	1040124339	1680	1680	1680	1680	1331
535	20230622	095000	1037888259	1680	1671	1680	1671	5793
536	20230622	094900	1028168685	1671	1675	1675	1670	30075
537	20230622	094800	977907252	1675	1676	1676	1673	3144
538	20230622	094700	972644250	1676	1676	1676	1675	562
539	20230622	094600	971702368	1676	1677	1677	1675	1953
540	20230622	094500	968430572	1675	1677	1677	1675	2365
541	20230622	094400	964466018	1677	1680	1680	1676	3330
542	20230622	094300	958881226	1680	1679	1680	1678	1811
543	20230622	094200	955841541	1680	1683	1683	1680	11914
544	20230622	094100	935819442	1686	1685	1686	1682	18925
545	20230622	094000	903930814	1685	1684	1685	1684	4421
546	20230622	093900	896484378	1685	1685	1685	1684	2825
547	20230622	093800	891726132	1685	1684	1685	1683	3867
548	20230622	093700	885217612	1684	1688	1688	1684	6723
549	20230622	093600	873881044	1689	1692	1692	1689	1509
550	20230622	093500	871330643	1693	1695	1695	1693	11322
551	20230622	093400	852152994	1696	1693	1696	1692	3556
552	20230622	093300	846127536	1693	1692	1693	1692	547
553	20230622	093200	845201479	1693	1693	1693	1693	102
554	20230622	093100	845028793	1688	1687	1688	1687	4289
555	20230622	093000	837788968	1686	1693	1693	1685	729
556	20230622	092900	836556448	1696	1686	1696	1685	21724
557	20230622	092800	799923586	1687	1690	1690	1687	7492
558	20230622	092700	787273810	1690	1694	1694	1690	3702
559	20230622	092600	781009256	1695	1695	1696	1695	1196
560	20230622	092500	778981936	1695	1695	1697	1693	7986
561	20230622	092400	765445867	1695	1701	1702	1695	15096
562	20230622	092300	739822000	1697	1699	1702	1697	29251
563	20230622	092200	690097580	1699	1697	1700	1697	13213
564	20230622	092100	667655994	1696	1694	1697	1694	1697
565	20230622	092000	664778823	1700	1693	1700	1692	23556
566	20230622	091900	624861669	1693	1692	1693	1692	5113
567	20230622	091800	616205490	1692	1694	1694	1692	5497
568	20230622	091700	606893996	1690	1697	1697	1690	24200
569	20230622	091600	565873023	1697	1688	1698	1688	24498
570	20230622	091500	524324708	1689	1688	1689	1683	15191
571	20230622	091400	498692908	1687	1676	1687	1676	34110
572	20230622	091300	441377874	1671	1675	1676	1671	4338
573	20230622	091200	434121044	1675	1671	1676	1671	10478
574	20230622	091100	416587078	1671	1670	1671	1670	5674
575	20230622	091000	407105830	1670	1669	1671	1669	3573
576	20230622	090900	401138717	1669	1669	1672	1668	5864
577	20230622	090800	391356318	1668	1673	1673	1668	2585
578	20230622	090700	387036502	1668	1673	1673	1666	4722
579	20230622	090600	379160737	1671	1674	1674	1667	14635
580	20230622	090500	354720637	1674	1664	1675	1663	10219
581	20230622	090400	337659473	1665	1653	1665	1652	30431
582	20230622	090300	287205004	1652	1647	1653	1647	26422
583	20230622	090200	243593635	1648	1655	1655	1647	37075
584	20230622	090100	182407724	1654	1663	1663	1654	14116
585	20230622	090000	159041216	1663	1655	1665	1647	95349