KissMeData/037950/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210000	2694265132	1640	1640	1640	1640	9131
3	20230607	205900	2694265132	1640	1640	1640	1640	0
4	20230607	205800	2694265132	1640	1640	1640	1640	0
5	20230607	205700	2694265132	1640	1640	1640	1640	0
6	20230607	205600	2694265132	1640	1640	1640	1640	0
7	20230607	205500	2694265132	1640	1640	1640	1640	0
8	20230607	205400	2694265132	1640	1640	1640	1640	0
9	20230607	205300	2694265132	1640	1640	1640	1640	0
10	20230607	205200	2694265132	1640	1640	1640	1640	0
11	20230607	205100	2694265132	1640	1640	1640	1640	0
12	20230607	205000	2694265132	1640	1640	1640	1640	0
13	20230607	204900	2694265132	1640	1640	1640	1640	0
14	20230607	204800	2694265132	1640	1640	1640	1640	0
15	20230607	204700	2694265132	1640	1640	1640	1640	0
16	20230607	204600	2694265132	1640	1640	1640	1640	0
17	20230607	204500	2694265132	1640	1640	1640	1640	0
18	20230607	204400	2694265132	1640	1640	1640	1640	0
19	20230607	204300	2694265132	1640	1640	1640	1640	0
20	20230607	204200	2694265132	1640	1640	1640	1640	0
21	20230607	204100	2694265132	1640	1640	1640	1640	0
22	20230607	204000	2694265132	1640	1640	1640	1640	0
23	20230607	203900	2694265132	1640	1640	1640	1640	0
24	20230607	203800	2694265132	1640	1640	1640	1640	0
25	20230607	203700	2694265132	1640	1640	1640	1640	0
26	20230607	203600	2694265132	1640	1640	1640	1640	0
27	20230607	203500	2694265132	1640	1640	1640	1640	0
28	20230607	203400	2694265132	1640	1640	1640	1640	0
29	20230607	203300	2694265132	1640	1640	1640	1640	0
30	20230607	203200	2694265132	1640	1640	1640	1640	0
31	20230607	203100	2694265132	1640	1640	1640	1640	0
32	20230607	203000	2694265132	1640	1640	1640	1640	9131
33	20230607	202900	2694265132	1640	1640	1640	1640	0
34	20230607	202800	2694265132	1640	1640	1640	1640	0
35	20230607	202700	2694265132	1640	1640	1640	1640	0
36	20230607	202600	2694265132	1640	1640	1640	1640	0
37	20230607	202500	2694265132	1640	1640	1640	1640	0
38	20230607	202400	2694265132	1640	1640	1640	1640	0
39	20230607	202300	2694265132	1640	1640	1640	1640	0
40	20230607	202200	2694265132	1640	1640	1640	1640	0
41	20230607	202100	2694265132	1640	1640	1640	1640	0
42	20230607	202000	2694265132	1640	1640	1640	1640	0
43	20230607	201900	2694265132	1640	1640	1640	1640	0
44	20230607	201800	2694265132	1640	1640	1640	1640	0
45	20230607	201700	2694265132	1640	1640	1640	1640	0
46	20230607	201600	2694265132	1640	1640	1640	1640	0
47	20230607	201500	2694265132	1640	1640	1640	1640	0
48	20230607	201400	2694265132	1640	1640	1640	1640	0
49	20230607	201300	2694265132	1640	1640	1640	1640	0
50	20230607	201200	2694265132	1640	1640	1640	1640	0
51	20230607	201100	2694265132	1640	1640	1640	1640	0
52	20230607	201000	2694265132	1640	1640	1640	1640	0
53	20230607	200900	2694265132	1640	1640	1640	1640	0
54	20230607	200800	2694265132	1640	1640	1640	1640	0
55	20230607	200700	2694265132	1640	1640	1640	1640	0
56	20230607	200600	2694265132	1640	1640	1640	1640	0
57	20230607	200500	2694265132	1640	1640	1640	1640	0
58	20230607	200400	2694265132	1640	1640	1640	1640	0
59	20230607	200300	2694265132	1640	1640	1640	1640	0
60	20230607	200200	2694265132	1640	1640	1640	1640	0
61	20230607	200100	2694265132	1640	1640	1640	1640	0
62	20230607	200000	2694265132	1640	1640	1640	1640	9131
63	20230607	195900	2694265132	1640	1640	1640	1640	0
64	20230607	195800	2694265132	1640	1640	1640	1640	0
65	20230607	195700	2694265132	1640	1640	1640	1640	0
66	20230607	195600	2694265132	1640	1640	1640	1640	0
67	20230607	195500	2694265132	1640	1640	1640	1640	0
68	20230607	195400	2694265132	1640	1640	1640	1640	0
69	20230607	195300	2694265132	1640	1640	1640	1640	0
70	20230607	195200	2694265132	1640	1640	1640	1640	0
71	20230607	195100	2694265132	1640	1640	1640	1640	0
72	20230607	195000	2694265132	1640	1640	1640	1640	0
73	20230607	194900	2694265132	1640	1640	1640	1640	0
74	20230607	194800	2694265132	1640	1640	1640	1640	0
75	20230607	194700	2694265132	1640	1640	1640	1640	0
76	20230607	194600	2694265132	1640	1640	1640	1640	0
77	20230607	194500	2694265132	1640	1640	1640	1640	0
78	20230607	194400	2694265132	1640	1640	1640	1640	0
79	20230607	194300	2694265132	1640	1640	1640	1640	0
80	20230607	194200	2694265132	1640	1640	1640	1640	0
81	20230607	194100	2694265132	1640	1640	1640	1640	0
82	20230607	194000	2694265132	1640	1640	1640	1640	0
83	20230607	193900	2694265132	1640	1640	1640	1640	0
84	20230607	193800	2694265132	1640	1640	1640	1640	0
85	20230607	193700	2694265132	1640	1640	1640	1640	0
86	20230607	193600	2694265132	1640	1640	1640	1640	0
87	20230607	193500	2694265132	1640	1640	1640	1640	0
88	20230607	193400	2694265132	1640	1640	1640	1640	0
89	20230607	193300	2694265132	1640	1640	1640	1640	0
90	20230607	193200	2694265132	1640	1640	1640	1640	0
91	20230607	193100	2694265132	1640	1640	1640	1640	0
92	20230607	193000	2694265132	1640	1640	1640	1640	9131
93	20230607	192900	2694265132	1640	1640	1640	1640	0
94	20230607	192800	2694265132	1640	1640	1640	1640	0
95	20230607	192700	2694265132	1640	1640	1640	1640	0
96	20230607	192600	2694265132	1640	1640	1640	1640	0
97	20230607	192500	2694265132	1640	1640	1640	1640	0
98	20230607	192400	2694265132	1640	1640	1640	1640	0
99	20230607	192300	2694265132	1640	1640	1640	1640	0
100	20230607	192200	2694265132	1640	1640	1640	1640	0
101	20230607	192100	2694265132	1640	1640	1640	1640	0
102	20230607	192000	2694265132	1640	1640	1640	1640	0
103	20230607	191900	2694265132	1640	1640	1640	1640	0
104	20230607	191800	2694265132	1640	1640	1640	1640	0
105	20230607	191700	2694265132	1640	1640	1640	1640	0
106	20230607	191600	2694265132	1640	1640	1640	1640	0
107	20230607	191500	2694265132	1640	1640	1640	1640	0
108	20230607	191400	2694265132	1640	1640	1640	1640	0
109	20230607	191300	2694265132	1640	1640	1640	1640	0
110	20230607	191200	2694265132	1640	1640	1640	1640	0
111	20230607	191100	2694265132	1640	1640	1640	1640	0
112	20230607	191000	2694265132	1640	1640	1640	1640	0
113	20230607	190900	2694265132	1640	1640	1640	1640	0
114	20230607	190800	2694265132	1640	1640	1640	1640	0
115	20230607	190700	2694265132	1640	1640	1640	1640	0
116	20230607	190600	2694265132	1640	1640	1640	1640	0
117	20230607	190500	2694265132	1640	1640	1640	1640	0
118	20230607	190400	2694265132	1640	1640	1640	1640	0
119	20230607	190300	2694265132	1640	1640	1640	1640	0
120	20230607	190200	2694265132	1640	1640	1640	1640	0
121	20230607	190100	2694265132	1640	1640	1640	1640	0
122	20230607	190000	2694265132	1640	1640	1640	1640	9131
123	20230607	185900	2694265132	1640	1640	1640	1640	0
124	20230607	185800	2694265132	1640	1640	1640	1640	0
125	20230607	185700	2694265132	1640	1640	1640	1640	0
126	20230607	185600	2694265132	1640	1640	1640	1640	0
127	20230607	185500	2694265132	1640	1640	1640	1640	0
128	20230607	185400	2694265132	1640	1640	1640	1640	0
129	20230607	185300	2694265132	1640	1640	1640	1640	0
130	20230607	185200	2694265132	1640	1640	1640	1640	0
131	20230607	185100	2694265132	1640	1640	1640	1640	0
132	20230607	185000	2694265132	1640	1640	1640	1640	0
133	20230607	184900	2694265132	1640	1640	1640	1640	0
134	20230607	184800	2694265132	1640	1640	1640	1640	0
135	20230607	184700	2694265132	1640	1640	1640	1640	0
136	20230607	184600	2694265132	1640	1640	1640	1640	0
137	20230607	184500	2694265132	1640	1640	1640	1640	0
138	20230607	184400	2694265132	1640	1640	1640	1640	0
139	20230607	184300	2694265132	1640	1640	1640	1640	0
140	20230607	184200	2694265132	1640	1640	1640	1640	0
141	20230607	184100	2694265132	1640	1640	1640	1640	0
142	20230607	184000	2694265132	1640	1640	1640	1640	0
143	20230607	183900	2694265132	1640	1640	1640	1640	0
144	20230607	183800	2694265132	1640	1640	1640	1640	0
145	20230607	183700	2694265132	1640	1640	1640	1640	0
146	20230607	183600	2694265132	1640	1640	1640	1640	0
147	20230607	183500	2694265132	1640	1640	1640	1640	0
148	20230607	183400	2694265132	1640	1640	1640	1640	0
149	20230607	183300	2694265132	1640	1640	1640	1640	0
150	20230607	183200	2694265132	1640	1640	1640	1640	0
151	20230607	183100	2694265132	1640	1640	1640	1640	0
152	20230607	183000	2694265132	1640	1640	1640	1640	9131
153	20230607	182900	2694265132	1640	1640	1640	1640	0
154	20230607	182800	2694265132	1640	1640	1640	1640	0
155	20230607	182700	2694265132	1640	1640	1640	1640	0
156	20230607	182600	2694265132	1640	1640	1640	1640	0
157	20230607	182500	2694265132	1640	1640	1640	1640	0
158	20230607	182400	2694265132	1640	1640	1640	1640	0
159	20230607	182300	2694265132	1640	1640	1640	1640	0
160	20230607	182200	2694265132	1640	1640	1640	1640	0
161	20230607	182100	2694265132	1640	1640	1640	1640	0
162	20230607	182000	2694265132	1640	1640	1640	1640	0
163	20230607	181900	2694265132	1640	1640	1640	1640	0
164	20230607	181800	2694265132	1640	1640	1640	1640	0
165	20230607	181700	2694265132	1640	1640	1640	1640	0
166	20230607	181600	2694265132	1640	1640	1640	1640	0
167	20230607	181500	2694265132	1640	1640	1640	1640	0
168	20230607	181400	2694265132	1640	1640	1640	1640	0
169	20230607	181300	2694265132	1640	1640	1640	1640	0
170	20230607	181200	2694265132	1640	1640	1640	1640	0
171	20230607	181100	2694265132	1640	1640	1640	1640	0
172	20230607	181000	2694265132	1640	1640	1640	1640	0
173	20230607	180900	2694265132	1640	1640	1640	1640	0
174	20230607	180800	2694265132	1640	1640	1640	1640	0
175	20230607	180700	2694265132	1640	1640	1640	1640	0
176	20230607	180600	2694265132	1640	1640	1640	1640	0
177	20230607	180500	2694265132	1640	1640	1640	1640	0
178	20230607	180400	2694265132	1640	1640	1640	1640	0
179	20230607	180300	2694265132	1640	1640	1640	1640	0
180	20230607	180200	2694265132	1640	1640	1640	1640	0
181	20230607	180100	2694265132	1640	1640	1640	1640	0
182	20230607	180000	2694265132	1640	1640	1640	1640	9131
183	20230607	175900	2694265132	1640	1640	1640	1640	0
184	20230607	175800	2694265132	1640	1640	1640	1640	0
185	20230607	175700	2694265132	1640	1640	1640	1640	0
186	20230607	175600	2694265132	1640	1640	1640	1640	0
187	20230607	175500	2694265132	1640	1640	1640	1640	0
188	20230607	175400	2694265132	1640	1640	1640	1640	0
189	20230607	175300	2694265132	1640	1640	1640	1640	0
190	20230607	175200	2694265132	1640	1640	1640	1640	0
191	20230607	175100	2694265132	1640	1640	1640	1640	0
192	20230607	175000	2694265132	1640	1640	1640	1640	0
193	20230607	174900	2694265132	1640	1640	1640	1640	0
194	20230607	174800	2694265132	1640	1640	1640	1640	0
195	20230607	174700	2694265132	1640	1640	1640	1640	0
196	20230607	174600	2694265132	1640	1640	1640	1640	0
197	20230607	174500	2694265132	1640	1640	1640	1640	0
198	20230607	174400	2694265132	1640	1640	1640	1640	0
199	20230607	174300	2694265132	1640	1640	1640	1640	0
200	20230607	174200	2694265132	1640	1640	1640	1640	0
201	20230607	174100	2694265132	1640	1640	1640	1640	0
202	20230607	174000	2694265132	1640	1640	1640	1640	0
203	20230607	173900	2694265132	1640	1640	1640	1640	0
204	20230607	173800	2694265132	1640	1640	1640	1640	0
205	20230607	173700	2694265132	1640	1640	1640	1640	0
206	20230607	173600	2694265132	1640	1640	1640	1640	0
207	20230607	173500	2694265132	1640	1640	1640	1640	0
208	20230607	173400	2694265132	1640	1640	1640	1640	0
209	20230607	173300	2694265132	1640	1640	1640	1640	0
210	20230607	173200	2694265132	1640	1640	1640	1640	0
211	20230607	173100	2694265132	1640	1640	1640	1640	0
212	20230607	173000	2694265132	1640	1640	1640	1640	9131
213	20230607	172900	2694265132	1640	1640	1640	1640	0
214	20230607	172800	2694265132	1640	1640	1640	1640	0
215	20230607	172700	2694265132	1640	1640	1640	1640	0
216	20230607	172600	2694265132	1640	1640	1640	1640	0
217	20230607	172500	2694265132	1640	1640	1640	1640	0
218	20230607	172400	2694265132	1640	1640	1640	1640	0
219	20230607	172300	2694265132	1640	1640	1640	1640	0
220	20230607	172200	2694265132	1640	1640	1640	1640	0
221	20230607	172100	2694265132	1640	1640	1640	1640	0
222	20230607	172000	2694265132	1640	1640	1640	1640	0
223	20230607	171900	2694265132	1640	1640	1640	1640	0
224	20230607	171800	2694265132	1640	1640	1640	1640	0
225	20230607	171700	2694265132	1640	1640	1640	1640	0
226	20230607	171600	2694265132	1640	1640	1640	1640	0
227	20230607	171500	2694265132	1640	1640	1640	1640	0
228	20230607	171400	2694265132	1640	1640	1640	1640	0
229	20230607	171300	2694265132	1640	1640	1640	1640	0
230	20230607	171200	2694265132	1640	1640	1640	1640	0
231	20230607	171100	2694265132	1640	1640	1640	1640	0
232	20230607	171000	2694265132	1640	1640	1640	1640	0
233	20230607	170900	2694265132	1640	1640	1640	1640	0
234	20230607	170800	2694265132	1640	1640	1640	1640	0
235	20230607	170700	2694265132	1640	1640	1640	1640	0
236	20230607	170600	2694265132	1640	1640	1640	1640	0
237	20230607	170500	2694265132	1640	1640	1640	1640	0
238	20230607	170400	2694265132	1640	1640	1640	1640	0
239	20230607	170300	2694265132	1640	1640	1640	1640	0
240	20230607	170200	2694265132	1640	1640	1640	1640	0
241	20230607	170100	2694265132	1640	1640	1640	1640	0
242	20230607	170000	2694265132	1640	1640	1640	1640	9131
243	20230607	165900	2694265132	1640	1640	1640	1640	0
244	20230607	165800	2694265132	1640	1640	1640	1640	0
245	20230607	165700	2694265132	1640	1640	1640	1640	0
246	20230607	165600	2694265132	1640	1640	1640	1640	0
247	20230607	165500	2694265132	1640	1640	1640	1640	0
248	20230607	165400	2694265132	1640	1640	1640	1640	0
249	20230607	165300	2694265132	1640	1640	1640	1640	0
250	20230607	165200	2694265132	1640	1640	1640	1640	0
251	20230607	165100	2694265132	1640	1640	1640	1640	0
252	20230607	165000	2694265132	1640	1640	1640	1640	0
253	20230607	164900	2694265132	1640	1640	1640	1640	0
254	20230607	164800	2694265132	1640	1640	1640	1640	0
255	20230607	164700	2694265132	1640	1640	1640	1640	0
256	20230607	164600	2694265132	1640	1640	1640	1640	0
257	20230607	164500	2694265132	1640	1640	1640	1640	0
258	20230607	164400	2694265132	1640	1640	1640	1640	0
259	20230607	164300	2694265132	1640	1640	1640	1640	0
260	20230607	164200	2694265132	1640	1640	1640	1640	0
261	20230607	164100	2694265132	1640	1640	1640	1640	0
262	20230607	164000	2694265132	1640	1640	1640	1640	0
263	20230607	163900	2694265132	1640	1640	1640	1640	0
264	20230607	163800	2694265132	1640	1640	1640	1640	0
265	20230607	163700	2694265132	1640	1640	1640	1640	0
266	20230607	163600	2694265132	1640	1640	1640	1640	0
267	20230607	163500	2694265132	1640	1640	1640	1640	0
268	20230607	163400	2694265132	1640	1640	1640	1640	0
269	20230607	163300	2694265132	1640	1640	1640	1640	0
270	20230607	163200	2694265132	1640	1640	1640	1640	0
271	20230607	163100	2694265132	1640	1640	1640	1640	0
272	20230607	163000	2694265132	1640	1640	1640	1640	9131
273	20230607	162900	2694265132	1640	1640	1640	1640	0
274	20230607	162800	2694265132	1640	1640	1640	1640	0
275	20230607	162700	2694265132	1640	1640	1640	1640	0
276	20230607	162600	2694265132	1640	1640	1640	1640	0
277	20230607	162500	2694265132	1640	1640	1640	1640	0
278	20230607	162400	2694265132	1640	1640	1640	1640	0
279	20230607	162300	2694265132	1640	1640	1640	1640	0
280	20230607	162200	2694265132	1640	1640	1640	1640	0
281	20230607	162100	2694265132	1640	1640	1640	1640	0
282	20230607	162000	2694265132	1640	1640	1640	1640	0
283	20230607	161900	2694265132	1640	1640	1640	1640	0
284	20230607	161800	2694265132	1640	1640	1640	1640	0
285	20230607	161700	2694265132	1640	1640	1640	1640	0
286	20230607	161600	2694265132	1640	1640	1640	1640	0
287	20230607	161500	2694265132	1640	1640	1640	1640	0
288	20230607	161400	2694265132	1640	1640	1640	1640	0
289	20230607	161300	2694265132	1640	1640	1640	1640	0
290	20230607	161200	2694265132	1640	1640	1640	1640	0
291	20230607	161100	2694265132	1640	1640	1640	1640	0
292	20230607	161000	2694265132	1640	1640	1640	1640	0
293	20230607	160900	2694265132	1640	1640	1640	1640	0
294	20230607	160800	2694265132	1640	1640	1640	1640	0
295	20230607	160700	2694265132	1640	1640	1640	1640	0
296	20230607	160600	2694265132	1640	1640	1640	1640	0
297	20230607	160500	2694265132	1640	1640	1640	1640	0
298	20230607	160400	2694265132	1640	1640	1640	1640	0
299	20230607	160300	2694265132	1640	1640	1640	1640	0
300	20230607	160200	2694265132	1640	1640	1640	1640	0
301	20230607	160100	2694265132	1640	1640	1640	1640	0
302	20230607	160000	2694265132	1640	1640	1640	1640	9131
303	20230607	155900	2694265132	1640	1640	1640	1640	0
304	20230607	155800	2694265132	1640	1640	1640	1640	0
305	20230607	155700	2694265132	1640	1640	1640	1640	0
306	20230607	155600	2694265132	1640	1640	1640	1640	0
307	20230607	155500	2694265132	1640	1640	1640	1640	0
308	20230607	155400	2694265132	1640	1640	1640	1640	0
309	20230607	155300	2694265132	1640	1640	1640	1640	0
310	20230607	155200	2694265132	1640	1640	1640	1640	0
311	20230607	155100	2694265132	1640	1640	1640	1640	0
312	20230607	155000	2694265132	1640	1640	1640	1640	0
313	20230607	154900	2694265132	1640	1640	1640	1640	0
314	20230607	154800	2694265132	1640	1640	1640	1640	0
315	20230607	154700	2694265132	1640	1640	1640	1640	0
316	20230607	154600	2694265132	1640	1640	1640	1640	0
317	20230607	154500	2694265132	1640	1640	1640	1640	0
318	20230607	154400	2694265132	1640	1640	1640	1640	0
319	20230607	154300	2694265132	1640	1640	1640	1640	0
320	20230607	154200	2694265132	1640	1640	1640	1640	0
321	20230607	154100	2694265132	1640	1640	1640	1640	0
322	20230607	154000	2694265132	1640	1640	1640	1640	0
323	20230607	153900	2694265132	1640	1640	1640	1640	0
324	20230607	153800	2694265132	1640	1640	1640	1640	0
325	20230607	153700	2694265132	1640	1640	1640	1640	0
326	20230607	153600	2694265132	1640	1640	1640	1640	0
327	20230607	153500	2694265132	1640	1640	1640	1640	0
328	20230607	153400	2694265132	1640	1640	1640	1640	0
329	20230607	153300	2694265132	1640	1640	1640	1640	0
330	20230607	153200	2694265132	1640	1640	1640	1640	0
331	20230607	153100	2694265132	1640	1640	1640	1640	0
332	20230607	153000	2694265132	1640	1640	1640	1640	18262
333	20230607	152900	2679290292	1638	1638	1638	1638	0
334	20230607	152800	2679290292	1638	1638	1638	1638	0
335	20230607	152700	2679290292	1638	1638	1638	1638	0
336	20230607	152600	2679290292	1638	1638	1638	1638	0
337	20230607	152500	2679290292	1638	1638	1638	1638	0
338	20230607	152400	2679290292	1638	1638	1638	1638	0
339	20230607	152300	2679290292	1638	1638	1638	1638	0
340	20230607	152200	2679290292	1638	1638	1638	1638	0
341	20230607	152100	2679290292	1638	1638	1638	1638	0
342	20230607	152000	2679290292	1638	1638	1638	1638	0
343	20230607	151900	2679290292	1638	1638	1638	1636	14542
344	20230607	151800	2655494695	1640	1639	1640	1636	6338
345	20230607	151700	2645109670	1639	1638	1639	1638	2108
346	20230607	151600	2641656260	1638	1638	1638	1638	1531
347	20230607	151500	2639148482	1635	1639	1639	1635	6596
348	20230607	151400	2628357332	1639	1638	1639	1635	5105
349	20230607	151300	2620005454	1639	1640	1642	1639	3303
350	20230607	151200	2614591328	1640	1642	1642	1640	6233
351	20230607	151100	2604363827	1642	1642	1642	1642	1754
352	20230607	151000	2601483759	1642	1642	1642	1642	2892
353	20230607	150900	2596735095	1642	1650	1650	1641	1247
354	20230607	150800	2594687323	1656	1657	1657	1642	1941
355	20230607	150700	2591471789	1658	1641	1658	1640	9069
356	20230607	150600	2576512176	1641	1640	1641	1639	7410
357	20230607	150500	2564357869	1640	1636	1640	1636	18503
358	20230607	150400	2534060092	1636	1635	1636	1633	6991
359	20230607	150300	2522634014	1636	1637	1637	1636	3136
360	20230607	150200	2517503515	1637	1637	1637	1636	104
361	20230607	150100	2517333268	1637	1635	1637	1635	3866
362	20230607	150000	2511010816	1635	1634	1635	1634	20292
363	20230607	145900	2477852678	1635	1635	1635	1634	3135
364	20230607	145800	2472729477	1635	1636	1636	1635	10850
365	20230607	145700	2454988803	1635	1636	1636	1635	652
366	20230607	145600	2453922752	1636	1636	1636	1635	2099
367	20230607	145500	2450490311	1636	1636	1636	1636	1540
368	20230607	145400	2447970871	1637	1637	1637	1637	456
369	20230607	145300	2447224399	1637	1638	1638	1637	41
370	20230607	145200	2447157281	1638	1638	1638	1638	2
371	20230607	145100	2447154005	1635	1638	1638	1635	1502
372	20230607	145000	2444697998	1636	1637	1637	1636	2630
373	20230607	144900	2440392713	1637	1637	1637	1637	513
374	20230607	144800	2439552932	1637	1636	1637	1636	100
375	20230607	144700	2439389233	1635	1636	1636	1635	1021
376	20230607	144600	2437719798	1636	1636	1636	1636	763
377	20230607	144500	2436471530	1636	1636	1636	1635	4120
378	20230607	144400	2429735211	1635	1636	1636	1635	3846
379	20230607	144300	2423443156	1636	1638	1638	1636	4371
380	20230607	144200	2416289829	1638	1639	1639	1637	6287
381	20230607	144100	2405991601	1638	1639	1639	1638	1021
382	20230607	144000	2404319183	1637	1637	1639	1637	1256
383	20230607	143900	2402260834	1637	1637	1637	1637	172
384	20230607	143800	2401979270	1638	1637	1638	1637	31
385	20230607	143700	2401928497	1636	1637	1637	1636	1153
386	20230607	143600	2400041507	1637	1636	1637	1636	623
387	20230607	143500	2399022194	1637	1639	1639	1637	446
388	20230607	143400	2398291772	1639	1638	1639	1638	95
389	20230607	143300	2398136152	1638	1638	1638	1636	4207
390	20230607	143200	2391250202	1638	1637	1638	1637	1105
391	20230607	143100	2389440314	1637	1636	1638	1636	4852
392	20230607	143000	2381501990	1636	1636	1636	1636	6281
393	20230607	142900	2371226274	1636	1634	1636	1634	20409
394	20230607	142800	2337854378	1634	1634	1634	1634	1305
395	20230607	142700	2335722008	1634	1634	1634	1634	197
396	20230607	142600	2335400110	1634	1635	1635	1634	1148
397	20230607	142500	2333523230	1634	1635	1635	1634	69
398	20230607	142400	2333410419	1636	1636	1636	1634	431
399	20230607	142300	2332706109	1633	1633	1636	1633	1925
400	20230607	142200	2329560251	1636	1632	1636	1632	5
401	20230607	142100	2329552083	1632	1633	1634	1624	18121
402	20230607	142000	2300063052	1633	1631	1637	1631	5
403	20230607	141900	2300054888	1630	1637	1638	1630	65037
404	20230607	141800	2193810323	1638	1639	1639	1637	2462
405	20230607	141700	2189777560	1640	1640	1640	1640	120
406	20230607	141600	2189580760	1640	1640	1640	1639	5864
407	20230607	141500	2179965645	1640	1641	1641	1640	615
408	20230607	141400	2178957033	1641	1642	1642	1641	665
409	20230607	141300	2177865738	1642	1640	1642	1640	190
410	20230607	141200	2177554132	1641	1640	1643	1640	901
411	20230607	141100	2176076470	1640	1639	1640	1639	2423
412	20230607	141000	2172103766	1640	1637	1640	1637	7668
413	20230607	140900	2159546324	1637	1637	1637	1636	18874
414	20230607	140800	2128663547	1637	1639	1639	1637	2505
415	20230607	140700	2124561054	1638	1640	1640	1638	13704
416	20230607	140600	2102097179	1640	1641	1641	1640	1060
417	20230607	140500	2100357769	1641	1640	1641	1640	5848
418	20230607	140400	2090765947	1640	1640	1640	1639	1965
419	20230607	140300	2087543383	1640	1640	1640	1640	2075
420	20230607	140200	2084140383	1640	1640	1640	1640	1524
421	20230607	140100	2081641023	1640	1640	1641	1639	2953
422	20230607	140000	2076797844	1640	1641	1641	1640	3035
423	20230607	135900	2071818409	1641	1642	1642	1641	4118
424	20230607	135800	2065060273	1642	1643	1643	1642	1744
425	20230607	135700	2062196386	1643	1645	1645	1643	1903
426	20230607	135600	2059068524	1645	1646	1646	1643	1521
427	20230607	135500	2056566604	1646	1653	1653	1646	7078
428	20230607	135400	2044887364	1653	1657	1657	1651	710
429	20230607	135300	2043715032	1650	1656	1657	1620	85010
430	20230607	135200	1903615302	1655	1656	1656	1655	2007
431	20230607	135100	1900291795	1656	1657	1657	1656	5812
432	20230607	135000	1890666561	1657	1658	1658	1657	12097
433	20230607	134900	1870621706	1658	1659	1659	1658	5502
434	20230607	134800	1861499389	1658	1658	1658	1658	104
435	20230607	134700	1861326957	1658	1658	1658	1658	5596
436	20230607	134600	1852048789	1659	1658	1659	1658	658
437	20230607	134500	1850957821	1658	1658	1659	1658	1067
438	20230607	134400	1849188730	1658	1658	1659	1658	1216
439	20230607	134300	1847172595	1658	1658	1658	1658	177
440	20230607	134200	1846879129	1658	1658	1659	1658	61
441	20230607	134100	1846777987	1658	1659	1659	1658	2675
442	20230607	134000	1842341163	1659	1660	1660	1659	17724
443	20230607	133900	1812924199	1660	1661	1661	1660	2607
444	20230607	133800	1808596571	1660	1660	1661	1660	310
445	20230607	133700	1808081666	1661	1661	1661	1660	1061
446	20230607	133600	1806319347	1661	1661	1661	1661	610
447	20230607	133500	1805306137	1661	1661	1661	1660	121
448	20230607	133400	1805105174	1661	1661	1661	1660	2342
449	20230607	133300	1801215148	1660	1661	1661	1660	215
450	20230607	133200	1800858069	1660	1661	1661	1660	2048
451	20230607	133100	1797456359	1661	1661	1661	1660	2579
452	20230607	133000	1793172740	1661	1661	1661	1661	91
453	20230607	132900	1793021589	1661	1661	1661	1660	10081
454	20230607	132800	1776287098	1660	1660	1660	1660	1610
455	20230607	132700	1773614498	1661	1662	1662	1661	6834
456	20230607	132600	1762259073	1662	1664	1664	1662	1411
457	20230607	132500	1759911982	1664	1664	1664	1664	101
458	20230607	132400	1759743918	1665	1665	1665	1665	5
459	20230607	132300	1759735593	1665	1662	1665	1661	2889
460	20230607	132200	1754931485	1661	1661	1661	1661	2018
461	20230607	132100	1751579587	1661	1661	1662	1661	62
462	20230607	132000	1751476604	1661	1661	1662	1661	540
463	20230607	131900	1750579648	1661	1660	1661	1660	734
464	20230607	131800	1749360511	1660	1662	1662	1660	1803
465	20230607	131700	1746365728	1661	1661	1662	1661	146
466	20230607	131600	1746123220	1661	1661	1661	1661	1354
467	20230607	131500	1743874226	1662	1661	1662	1661	3080
468	20230607	131400	1738757139	1660	1662	1662	1660	3982
469	20230607	131300	1732144881	1662	1662	1662	1662	171
470	20230607	131200	1731860679	1662	1663	1663	1662	546
471	20230607	131100	1730952831	1663	1663	1663	1663	1
472	20230607	131000	1730951168	1664	1664	1664	1664	3
473	20230607	130900	1730946176	1664	1662	1664	1661	1495
474	20230607	130800	1728460796	1661	1661	1661	1661	1380
475	20230607	130700	1726168616	1662	1662	1662	1662	77
476	20230607	130600	1726040642	1662	1662	1662	1662	20
477	20230607	130500	1726007402	1662	1663	1663	1662	16465
478	20230607	130400	1698642517	1663	1662	1663	1662	2014
479	20230607	130300	1695295104	1662	1664	1664	1662	111
480	20230607	130200	1695110619	1662	1664	1664	1662	23203
481	20230607	130100	1656541627	1664	1664	1664	1664	10
482	20230607	130000	1656524987	1664	1664	1664	1664	541
483	20230607	125900	1655624763	1664	1664	1664	1664	3654
484	20230607	125800	1649544507	1663	1663	1664	1662	10404
485	20230607	125700	1632252352	1663	1663	1663	1663	81
486	20230607	125600	1632117649	1662	1663	1663	1662	1153
487	20230607	125500	1630201235	1663	1663	1663	1663	2
488	20230607	125400	1630197909	1663	1663	1663	1663	9
489	20230607	125300	1630182942	1663	1663	1663	1663	286
490	20230607	125200	1629707324	1663	1664	1664	1663	188
491	20230607	125100	1629394589	1664	1663	1664	1662	4051
492	20230607	125000	1622660583	1663	1663	1663	1663	2463
493	20230607	124900	1618564614	1663	1663	1663	1663	1300
494	20230607	124800	1616402714	1663	1662	1663	1662	13
495	20230607	124700	1616381096	1663	1662	1663	1662	498
496	20230607	124600	1615553419	1663	1663	1663	1663	268
497	20230607	124500	1615107735	1663	1663	1663	1663	6000
498	20230607	124400	1605129735	1663	1664	1664	1663	1203
499	20230607	124300	1603129145	1663	1664	1664	1663	545
500	20230607	124200	1602222609	1664	1664	1664	1664	942
501	20230607	124100	1600655121	1664	1664	1664	1664	0
502	20230607	124000	1600655121	1664	1664	1664	1664	0
503	20230607	123900	1600655121	1664	1664	1664	1664	0
504	20230607	123800	1600655121	1664	1664	1664	1663	189
505	20230607	123700	1600340812	1663	1662	1663	1662	17375
506	20230607	123600	1571458460	1663	1663	1663	1663	2760
507	20230607	123500	1566868580	1664	1664	1664	1664	5
508	20230607	123400	1566860260	1663	1664	1664	1663	2427
509	20230607	123300	1562824007	1663	1664	1664	1663	205
510	20230607	123200	1562482937	1664	1663	1664	1663	7
511	20230607	123100	1562471295	1663	1663	1664	1662	2023
512	20230607	123000	1559107044	1663	1662	1663	1662	399
513	20230607	122900	1558443786	1663	1662	1663	1662	4517
514	20230607	122800	1550936124	1663	1663	1663	1663	1251
515	20230607	122700	1548855711	1662	1663	1663	1662	1692
516	20230607	122600	1546042345	1663	1663	1663	1663	1292
517	20230607	122500	1543893749	1664	1664	1664	1664	15
518	20230607	122400	1543868789	1663	1664	1664	1663	67
519	20230607	122300	1543757304	1662	1663	1664	1662	1131
520	20230607	122200	1541876673	1663	1662	1663	1662	294
521	20230607	122100	1541388044	1663	1664	1664	1663	101
522	20230607	122000	1541220080	1662	1664	1664	1662	1627
523	20230607	121900	1538515912	1662	1662	1664	1662	3291
524	20230607	121800	1533046268	1662	1664	1664	1662	3001
525	20230607	121700	1528058604	1661	1663	1664	1661	1026
526	20230607	121600	1526354386	1661	1662	1662	1661	1989
527	20230607	121500	1523050553	1664	1662	1664	1662	21
528	20230607	121400	1523015649	1664	1663	1664	1663	646
529	20230607	121300	1521941348	1663	1659	1663	1659	1680
530	20230607	121200	1519152838	1660	1660	1661	1659	116
531	20230607	121100	1518960277	1661	1659	1662	1659	1791
532	20230607	121000	1515989000	1658	1658	1659	1658	9095
533	20230607	120900	1500900401	1659	1657	1659	1657	690
534	20230607	120800	1499757051	1657	1659	1659	1657	5814
535	20230607	120700	1490120480	1659	1658	1659	1657	1976
536	20230607	120600	1486843798	1658	1658	1659	1658	7760
537	20230607	120500	1473977427	1658	1659	1659	1658	1212
538	20230607	120400	1471966722	1658	1660	1660	1658	29341
539	20230607	120300	1423266605	1661	1661	1661	1660	3661
540	20230607	120200	1417188994	1661	1663	1663	1661	33197
541	20230607	120100	1362031225	1663	1663	1663	1663	478
542	20230607	120000	1361236311	1663	1665	1665	1663	50315
543	20230607	115900	1277537505	1665	1664	1665	1664	1536
544	20230607	115800	1274980301	1664	1665	1666	1664	4973
545	20230607	115700	1266699906	1664	1665	1665	1664	598
546	20230607	115600	1265704728	1665	1665	1665	1664	9418
547	20230607	115500	1250025258	1667	1666	1667	1665	258
548	20230607	115400	1249595275	1666	1665	1667	1665	277
549	20230607	115300	1249133876	1667	1666	1667	1665	985
550	20230607	115200	1247492900	1667	1667	1668	1667	1330
551	20230607	115100	1245275788	1667	1668	1668	1667	1407
552	20230607	115000	1242929997	1667	1667	1667	1667	12
553	20230607	114900	1242909993	1667	1666	1667	1666	332
554	20230607	114800	1242356554	1667	1667	1667	1667	0
555	20230607	114700	1242356554	1667	1666	1667	1665	6057
556	20230607	114600	1232269864	1666	1667	1667	1666	3146
557	20230607	114500	1227028605	1666	1668	1668	1666	122
558	20230607	114400	1226825349	1666	1668	1668	1666	6787
559	20230607	114300	1215517980	1667	1667	1667	1666	1180
560	20230607	114200	1213551470	1667	1667	1667	1666	727
561	20230607	114100	1212339566	1667	1666	1667	1666	141
562	20230607	114000	1212104659	1666	1666	1666	1665	3760
563	20230607	113900	1205841855	1665	1665	1666	1665	203
564	20230607	113800	1205503736	1666	1666	1666	1666	23
565	20230607	113700	1205465418	1666	1666	1666	1666	591
566	20230607	113600	1204480812	1666	1667	1667	1666	2129
567	20230607	113500	1200933868	1667	1667	1667	1667	111
568	20230607	113400	1200748831	1665	1666	1666	1665	1691
569	20230607	113300	1197933309	1667	1667	1667	1667	6
570	20230607	113200	1197923307	1665	1667	1667	1665	9657
571	20230607	113100	1181835032	1667	1667	1667	1667	20
572	20230607	113000	1181801692	1667	1668	1668	1667	102
573	20230607	112900	1181631656	1668	1668	1668	1668	20
574	20230607	112800	1181598296	1668	1668	1668	1668	411
575	20230607	112700	1180912748	1668	1668	1668	1668	1
576	20230607	112600	1180911080	1666	1668	1668	1666	570
577	20230607	112500	1179961453	1667	1668	1668	1667	659
578	20230607	112400	1178862841	1668	1666	1668	1666	634
579	20230607	112300	1177805595	1668	1668	1668	1666	5
580	20230607	112200	1177797258	1668	1669	1669	1666	1464
581	20230607	112100	1175358177	1669	1666	1669	1666	442
582	20230607	112000	1174620662	1669	1666	1669	1665	6299
583	20230607	111900	1164132819	1665	1665	1665	1665	17303
584	20230607	111800	1135323324	1665	1668	1668	1665	18909
585	20230607	111700	1103820433	1668	1668	1668	1668	150
586	20230607	111600	1103570233	1668	1668	1668	1668	343
587	20230607	111500	1102998109	1668	1667	1669	1667	844
588	20230607	111400	1101590579	1668	1667	1669	1667	5192
589	20230607	111300	1092934315	1669	1669	1669	1669	510
590	20230607	111200	1092083125	1669	1667	1669	1667	302
591	20230607	111100	1091579687	1667	1667	1667	1667	13
592	20230607	111000	1091558016	1667	1669	1669	1667	2166
593	20230607	110900	1087947286	1667	1668	1669	1667	93
594	20230607	110800	1087792252	1668	1668	1668	1668	1558
595	20230607	110700	1085193508	1669	1669	1669	1668	3096
596	20230607	110600	1080026285	1670	1670	1670	1670	200
597	20230607	110500	1079692285	1670	1670	1670	1669	1006
598	20230607	110400	1078013265	1670	1670	1670	1670	77
599	20230607	110300	1077884675	1670	1670	1670	1670	6
600	20230607	110200	1077874655	1670	1670	1670	1670	2
601	20230607	110100	1077871315	1670	1670	1670	1670	504
602	20230607	110000	1077029635	1668	1668	1669	1668	1649
603	20230607	105900	1074278511	1668	1668	1668	1668	700
604	20230607	105800	1073110911	1668	1670	1670	1668	7213
605	20230607	105700	1061078349	1670	1672	1672	1670	1184
606	20230607	105600	1059100477	1671	1671	1671	1671	119
607	20230607	105500	1058901628	1671	1672	1672	1671	155
608	20230607	105400	1058642568	1671	1672	1672	1671	503
609	20230607	105300	1057802053	1672	1672	1672	1672	53
610	20230607	105200	1057713437	1672	1672	1672	1671	104
611	20230607	105100	1057539550	1672	1672	1672	1672	598
612	20230607	105000	1056539694	1672	1671	1672	1671	4
613	20230607	104900	1056533009	1671	1670	1671	1669	10436
614	20230607	104800	1039114241	1670	1671	1671	1670	454
615	20230607	104700	1038355805	1672	1672	1672	1672	97
616	20230607	104600	1038193621	1672	1672	1672	1672	31
617	20230607	104500	1038141789	1671	1671	1672	1671	4061
618	20230607	104400	1031352462	1671	1671	1671	1671	533
619	20230607	104300	1030461819	1671	1672	1672	1671	103
620	20230607	104200	1030289703	1672	1673	1673	1672	1804
621	20230607	104100	1027273412	1672	1672	1672	1672	1134
622	20230607	104000	1025377364	1673	1674	1674	1673	2413
623	20230607	103900	1021339477	1674	1673	1674	1673	861
624	20230607	103800	1019898222	1674	1674	1674	1672	1579
625	20230607	103700	1017255304	1674	1675	1675	1674	51
626	20230607	103600	1017169880	1676	1676	1676	1676	11
627	20230607	103500	1017151444	1677	1673	1678	1673	2001
628	20230607	103400	1013798640	1667	1673	1673	1667	383
629	20230607	103300	1013157887	1673	1667	1673	1667	3122
630	20230607	103200	1007953285	1666	1670	1670	1666	1273
631	20230607	103100	1005832149	1670	1672	1672	1666	5321
632	20230607	103000	996962529	1671	1672	1672	1669	2132
633	20230607	102900	993402086	1672	1673	1673	1672	1782
634	20230607	102800	990421277	1673	1673	1674	1673	299
635	20230607	102700	989921049	1674	1674	1674	1673	624
636	20230607	102600	988877064	1674	1674	1675	1674	161
637	20230607	102500	988607549	1674	1677	1677	1674	16605
638	20230607	102400	960805399	1676	1678	1678	1676	10390
639	20230607	102300	943391403	1678	1677	1678	1677	155
640	20230607	102200	943131466	1677	1677	1677	1677	7
641	20230607	102100	943119727	1678	1678	1678	1678	0
642	20230607	102000	943119727	1678	1677	1678	1677	1290
643	20230607	101900	940956396	1678	1677	1678	1677	9789
644	20230607	101800	924536809	1677	1676	1677	1676	4800
645	20230607	101700	916487548	1674	1674	1676	1674	10883
646	20230607	101600	898259723	1674	1674	1674	1673	102
647	20230607	101500	898089075	1674	1674	1674	1673	701
648	20230607	101400	896916201	1675	1676	1676	1674	3537
649	20230607	101300	890993117	1676	1675	1676	1675	788
650	20230607	101200	889673209	1675	1672	1675	1672	5344
651	20230607	101100	880729938	1673	1672	1673	1672	3505
652	20230607	101000	874869476	1673	1670	1673	1665	8001
653	20230607	100900	861543013	1674	1673	1674	1673	602
654	20230607	100800	860535575	1673	1671	1673	1670	4863
655	20230607	100700	852408755	1671	1667	1671	1667	13407
656	20230607	100600	830033790	1666	1666	1666	1665	14406
657	20230607	100500	806038943	1665	1666	1666	1665	2010
658	20230607	100400	802691783	1666	1665	1666	1664	3601
659	20230607	100300	796695843	1664	1665	1665	1664	10413
660	20230607	100200	779368198	1665	1665	1666	1665	4070
661	20230607	100100	772591643	1665	1666	1666	1665	1426
662	20230607	100000	770217284	1666	1666	1666	1666	12633
663	20230607	095900	749170706	1666	1667	1667	1666	11382
664	20230607	095800	730196926	1667	1668	1668	1667	662
665	20230607	095700	729093210	1668	1668	1668	1667	4255
666	20230607	095600	722000123	1667	1667	1668	1667	5561
667	20230607	095500	712726885	1668	1668	1668	1668	0
668	20230607	095400	712726885	1668	1667	1668	1667	7764
669	20230607	095300	699784295	1668	1667	1668	1667	901
670	20230607	095200	698282228	1668	1668	1669	1668	4693
671	20230607	095100	690454294	1668	1668	1669	1668	377
672	20230607	095000	689825453	1669	1667	1669	1667	3195
673	20230607	094900	684496368	1668	1667	1668	1667	1303
674	20230607	094800	682322984	1668	1668	1668	1667	2079
675	20230607	094700	678855248	1667	1669	1669	1667	7134
676	20230607	094600	666955925	1669	1668	1669	1668	1182
677	20230607	094500	664984248	1668	1666	1668	1666	6659
678	20230607	094400	653885492	1666	1668	1668	1666	111
679	20230607	094300	653700480	1669	1669	1669	1667	608
680	20230607	094200	652686738	1667	1665	1667	1665	735
681	20230607	094100	651461663	1667	1667	1667	1665	24182
682	20230607	094000	611182536	1668	1669	1669	1668	2615
683	20230607	093900	606820715	1668	1670	1670	1668	1231
684	20230607	093800	604767177	1668	1669	1670	1668	1104
685	20230607	093700	602924541	1668	1668	1668	1668	4497
686	20230607	093600	595423545	1668	1668	1668	1668	283
687	20230607	093500	594951501	1667	1668	1668	1667	3344
688	20230607	093400	589373809	1667	1668	1668	1667	3235
689	20230607	093300	583978556	1668	1668	1668	1668	6114
690	20230607	093200	573780404	1667	1666	1668	1666	2675
691	20230607	093100	569323814	1666	1666	1668	1665	33891
692	20230607	093000	512841664	1666	1666	1666	1665	1091
693	20230607	092900	511024060	1666	1667	1667	1665	1812
694	20230607	092800	508006668	1665	1664	1667	1664	20414
695	20230607	092700	474019248	1663	1663	1665	1663	8245
696	20230607	092600	460307783	1664	1665	1665	1663	10578
697	20230607	092500	442710651	1665	1668	1668	1665	8295
698	20230607	092400	428897594	1668	1668	1668	1666	6670
699	20230607	092300	417782611	1668	1668	1668	1666	3074
700	20230607	092200	412656623	1666	1668	1668	1665	19466
701	20230607	092100	380218632	1668	1670	1670	1667	6882
702	20230607	092000	368735948	1670	1673	1673	1669	23999
703	20230607	091900	328647790	1672	1674	1674	1672	2049
704	20230607	091800	325220346	1674	1673	1674	1673	188
705	20230607	091700	324905664	1674	1672	1674	1672	2023
706	20230607	091600	321521780	1673	1673	1675	1673	2903
707	20230607	091500	316664795	1673	1674	1675	1673	1739
708	20230607	091400	313753353	1674	1674	1674	1672	10846
709	20230607	091300	295610664	1675	1677	1678	1673	21119
710	20230607	091200	260217969	1677	1680	1681	1677	13297
711	20230607	091100	237914301	1680	1677	1681	1676	4058
712	20230607	091000	231106474	1676	1683	1684	1676	39188
713	20230607	090900	165280559	1684	1686	1686	1681	36511
714	20230607	090800	103785990	1686	1688	1689	1685	3587
715	20230607	090700	97737122	1685	1688	1689	1685	12482
716	20230607	090600	76684550	1688	1687	1689	1685	7197
717	20230607	090500	64547313	1688	1690	1692	1687	10920
718	20230607	090400	46116866	1691	1690	1691	1690	4791
719	20230607	090300	38017195	1690	1689	1691	1689	1907
720	20230607	090200	34795164	1691	1689	1692	1688	5603
721	20230607	090100	25326336	1693	1693	1693	1689	3976
722	20230607	090000	18597675	1693	1690	1700	1690	10884