KissMeData/052420/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201300	273267296	1577	1577	1577	1577	682
3	20230615	201200	273267296	1577	1577	1577	1577	0
4	20230615	201100	273267296	1577	1577	1577	1577	0
5	20230615	201000	273267296	1577	1577	1577	1577	0
6	20230615	200900	273267296	1577	1577	1577	1577	0
7	20230615	200800	273267296	1577	1577	1577	1577	0
8	20230615	200700	273267296	1577	1577	1577	1577	0
9	20230615	200600	273267296	1577	1577	1577	1577	0
10	20230615	200500	273267296	1577	1577	1577	1577	0
11	20230615	200400	273267296	1577	1577	1577	1577	0
12	20230615	200300	273267296	1577	1577	1577	1577	0
13	20230615	200200	273267296	1577	1577	1577	1577	0
14	20230615	200100	273267296	1577	1577	1577	1577	0
15	20230615	200000	273267296	1577	1577	1577	1577	0
16	20230615	195900	273267296	1577	1577	1577	1577	0
17	20230615	195800	273267296	1577	1577	1577	1577	0
18	20230615	195700	273267296	1577	1577	1577	1577	0
19	20230615	195600	273267296	1577	1577	1577	1577	0
20	20230615	195500	273267296	1577	1577	1577	1577	0
21	20230615	195400	273267296	1577	1577	1577	1577	0
22	20230615	195300	273267296	1577	1577	1577	1577	0
23	20230615	195200	273267296	1577	1577	1577	1577	0
24	20230615	195100	273267296	1577	1577	1577	1577	0
25	20230615	195000	273267296	1577	1577	1577	1577	0
26	20230615	194900	273267296	1577	1577	1577	1577	0
27	20230615	194800	273267296	1577	1577	1577	1577	0
28	20230615	194700	273267296	1577	1577	1577	1577	0
29	20230615	194600	273267296	1577	1577	1577	1577	0
30	20230615	194500	273267296	1577	1577	1577	1577	0
31	20230615	194400	273267296	1577	1577	1577	1577	0
32	20230615	194300	273267296	1577	1577	1577	1577	682
33	20230615	194200	273267296	1577	1577	1577	1577	0
34	20230615	194100	273267296	1577	1577	1577	1577	0
35	20230615	194000	273267296	1577	1577	1577	1577	0
36	20230615	193900	273267296	1577	1577	1577	1577	0
37	20230615	193800	273267296	1577	1577	1577	1577	0
38	20230615	193700	273267296	1577	1577	1577	1577	0
39	20230615	193600	273267296	1577	1577	1577	1577	0
40	20230615	193500	273267296	1577	1577	1577	1577	0
41	20230615	193400	273267296	1577	1577	1577	1577	0
42	20230615	193300	273267296	1577	1577	1577	1577	0
43	20230615	193200	273267296	1577	1577	1577	1577	0
44	20230615	193100	273267296	1577	1577	1577	1577	0
45	20230615	193000	273267296	1577	1577	1577	1577	0
46	20230615	192900	273267296	1577	1577	1577	1577	0
47	20230615	192800	273267296	1577	1577	1577	1577	0
48	20230615	192700	273267296	1577	1577	1577	1577	0
49	20230615	192600	273267296	1577	1577	1577	1577	0
50	20230615	192500	273267296	1577	1577	1577	1577	0
51	20230615	192400	273267296	1577	1577	1577	1577	0
52	20230615	192300	273267296	1577	1577	1577	1577	0
53	20230615	192200	273267296	1577	1577	1577	1577	0
54	20230615	192100	273267296	1577	1577	1577	1577	0
55	20230615	192000	273267296	1577	1577	1577	1577	0
56	20230615	191900	273267296	1577	1577	1577	1577	0
57	20230615	191800	273267296	1577	1577	1577	1577	0
58	20230615	191700	273267296	1577	1577	1577	1577	0
59	20230615	191600	273267296	1577	1577	1577	1577	0
60	20230615	191500	273267296	1577	1577	1577	1577	0
61	20230615	191400	273267296	1577	1577	1577	1577	0
62	20230615	191300	273267296	1577	1577	1577	1577	682
63	20230615	191200	273267296	1577	1577	1577	1577	0
64	20230615	191100	273267296	1577	1577	1577	1577	0
65	20230615	191000	273267296	1577	1577	1577	1577	0
66	20230615	190900	273267296	1577	1577	1577	1577	0
67	20230615	190800	273267296	1577	1577	1577	1577	0
68	20230615	190700	273267296	1577	1577	1577	1577	0
69	20230615	190600	273267296	1577	1577	1577	1577	0
70	20230615	190500	273267296	1577	1577	1577	1577	0
71	20230615	190400	273267296	1577	1577	1577	1577	0
72	20230615	190300	273267296	1577	1577	1577	1577	0
73	20230615	190200	273267296	1577	1577	1577	1577	0
74	20230615	190100	273267296	1577	1577	1577	1577	0
75	20230615	190000	273267296	1577	1577	1577	1577	0
76	20230615	185900	273267296	1577	1577	1577	1577	0
77	20230615	185800	273267296	1577	1577	1577	1577	0
78	20230615	185700	273267296	1577	1577	1577	1577	0
79	20230615	185600	273267296	1577	1577	1577	1577	0
80	20230615	185500	273267296	1577	1577	1577	1577	0
81	20230615	185400	273267296	1577	1577	1577	1577	0
82	20230615	185300	273267296	1577	1577	1577	1577	0
83	20230615	185200	273267296	1577	1577	1577	1577	0
84	20230615	185100	273267296	1577	1577	1577	1577	0
85	20230615	185000	273267296	1577	1577	1577	1577	0
86	20230615	184900	273267296	1577	1577	1577	1577	0
87	20230615	184800	273267296	1577	1577	1577	1577	0
88	20230615	184700	273267296	1577	1577	1577	1577	0
89	20230615	184600	273267296	1577	1577	1577	1577	0
90	20230615	184500	273267296	1577	1577	1577	1577	0
91	20230615	184400	273267296	1577	1577	1577	1577	0
92	20230615	184300	273267296	1577	1577	1577	1577	682
93	20230615	184200	273267296	1577	1577	1577	1577	0
94	20230615	184100	273267296	1577	1577	1577	1577	0
95	20230615	184000	273267296	1577	1577	1577	1577	0
96	20230615	183900	273267296	1577	1577	1577	1577	0
97	20230615	183800	273267296	1577	1577	1577	1577	0
98	20230615	183700	273267296	1577	1577	1577	1577	0
99	20230615	183600	273267296	1577	1577	1577	1577	0
100	20230615	183500	273267296	1577	1577	1577	1577	0
101	20230615	183400	273267296	1577	1577	1577	1577	0
102	20230615	183300	273267296	1577	1577	1577	1577	0
103	20230615	183200	273267296	1577	1577	1577	1577	0
104	20230615	183100	273267296	1577	1577	1577	1577	0
105	20230615	183000	273267296	1577	1577	1577	1577	0
106	20230615	182900	273267296	1577	1577	1577	1577	0
107	20230615	182800	273267296	1577	1577	1577	1577	0
108	20230615	182700	273267296	1577	1577	1577	1577	0
109	20230615	182600	273267296	1577	1577	1577	1577	0
110	20230615	182500	273267296	1577	1577	1577	1577	0
111	20230615	182400	273267296	1577	1577	1577	1577	0
112	20230615	182300	273267296	1577	1577	1577	1577	0
113	20230615	182200	273267296	1577	1577	1577	1577	0
114	20230615	182100	273267296	1577	1577	1577	1577	0
115	20230615	182000	273267296	1577	1577	1577	1577	0
116	20230615	181900	273267296	1577	1577	1577	1577	0
117	20230615	181800	273267296	1577	1577	1577	1577	0
118	20230615	181700	273267296	1577	1577	1577	1577	0
119	20230615	181600	273267296	1577	1577	1577	1577	0
120	20230615	181500	273267296	1577	1577	1577	1577	0
121	20230615	181400	273267296	1577	1577	1577	1577	0
122	20230615	181300	273267296	1577	1577	1577	1577	682
123	20230615	181200	273267296	1577	1577	1577	1577	0
124	20230615	181100	273267296	1577	1577	1577	1577	0
125	20230615	181000	273267296	1577	1577	1577	1577	0
126	20230615	180900	273267296	1577	1577	1577	1577	0
127	20230615	180800	273267296	1577	1577	1577	1577	0
128	20230615	180700	273267296	1577	1577	1577	1577	0
129	20230615	180600	273267296	1577	1577	1577	1577	0
130	20230615	180500	273267296	1577	1577	1577	1577	0
131	20230615	180400	273267296	1577	1577	1577	1577	0
132	20230615	180300	273267296	1577	1577	1577	1577	0
133	20230615	180200	273267296	1577	1577	1577	1577	0
134	20230615	180100	273267296	1577	1577	1577	1577	0
135	20230615	180000	273267296	1577	1577	1577	1577	0
136	20230615	175900	273267296	1577	1577	1577	1577	0
137	20230615	175800	273267296	1577	1577	1577	1577	0
138	20230615	175700	273267296	1577	1577	1577	1577	0
139	20230615	175600	273267296	1577	1577	1577	1577	0
140	20230615	175500	273267296	1577	1577	1577	1577	0
141	20230615	175400	273267296	1577	1577	1577	1577	0
142	20230615	175300	273267296	1577	1577	1577	1577	0
143	20230615	175200	273267296	1577	1577	1577	1577	0
144	20230615	175100	273267296	1577	1577	1577	1577	0
145	20230615	175000	273267296	1577	1577	1577	1577	0
146	20230615	174900	273267296	1577	1577	1577	1577	0
147	20230615	174800	273267296	1577	1577	1577	1577	0
148	20230615	174700	273267296	1577	1577	1577	1577	0
149	20230615	174600	273267296	1577	1577	1577	1577	0
150	20230615	174500	273267296	1577	1577	1577	1577	0
151	20230615	174400	273267296	1577	1577	1577	1577	0
152	20230615	174300	273267296	1577	1577	1577	1577	682
153	20230615	174200	273267296	1577	1577	1577	1577	0
154	20230615	174100	273267296	1577	1577	1577	1577	0
155	20230615	174000	273267296	1577	1577	1577	1577	0
156	20230615	173900	273267296	1577	1577	1577	1577	0
157	20230615	173800	273267296	1577	1577	1577	1577	0
158	20230615	173700	273267296	1577	1577	1577	1577	0
159	20230615	173600	273267296	1577	1577	1577	1577	0
160	20230615	173500	273267296	1577	1577	1577	1577	0
161	20230615	173400	273267296	1577	1577	1577	1577	0
162	20230615	173300	273267296	1577	1577	1577	1577	0
163	20230615	173200	273267296	1577	1577	1577	1577	0
164	20230615	173100	273267296	1577	1577	1577	1577	0
165	20230615	173000	273267296	1577	1577	1577	1577	0
166	20230615	172900	273267296	1577	1577	1577	1577	0
167	20230615	172800	273267296	1577	1577	1577	1577	0
168	20230615	172700	273267296	1577	1577	1577	1577	0
169	20230615	172600	273267296	1577	1577	1577	1577	0
170	20230615	172500	273267296	1577	1577	1577	1577	0
171	20230615	172400	273267296	1577	1577	1577	1577	0
172	20230615	172300	273267296	1577	1577	1577	1577	0
173	20230615	172200	273267296	1577	1577	1577	1577	0
174	20230615	172100	273267296	1577	1577	1577	1577	0
175	20230615	172000	273267296	1577	1577	1577	1577	0
176	20230615	171900	273267296	1577	1577	1577	1577	0
177	20230615	171800	273267296	1577	1577	1577	1577	0
178	20230615	171700	273267296	1577	1577	1577	1577	0
179	20230615	171600	273267296	1577	1577	1577	1577	0
180	20230615	171500	273267296	1577	1577	1577	1577	0
181	20230615	171400	273267296	1577	1577	1577	1577	0
182	20230615	171300	273267296	1577	1577	1577	1577	682
183	20230615	171200	273267296	1577	1577	1577	1577	0
184	20230615	171100	273267296	1577	1577	1577	1577	0
185	20230615	171000	273267296	1577	1577	1577	1577	0
186	20230615	170900	273267296	1577	1577	1577	1577	0
187	20230615	170800	273267296	1577	1577	1577	1577	0
188	20230615	170700	273267296	1577	1577	1577	1577	0
189	20230615	170600	273267296	1577	1577	1577	1577	0
190	20230615	170500	273267296	1577	1577	1577	1577	0
191	20230615	170400	273267296	1577	1577	1577	1577	0
192	20230615	170300	273267296	1577	1577	1577	1577	0
193	20230615	170200	273267296	1577	1577	1577	1577	0
194	20230615	170100	273267296	1577	1577	1577	1577	0
195	20230615	170000	273267296	1577	1577	1577	1577	0
196	20230615	165900	273267296	1577	1577	1577	1577	0
197	20230615	165800	273267296	1577	1577	1577	1577	0
198	20230615	165700	273267296	1577	1577	1577	1577	0
199	20230615	165600	273267296	1577	1577	1577	1577	0
200	20230615	165500	273267296	1577	1577	1577	1577	0
201	20230615	165400	273267296	1577	1577	1577	1577	0
202	20230615	165300	273267296	1577	1577	1577	1577	0
203	20230615	165200	273267296	1577	1577	1577	1577	0
204	20230615	165100	273267296	1577	1577	1577	1577	0
205	20230615	165000	273267296	1577	1577	1577	1577	0
206	20230615	164900	273267296	1577	1577	1577	1577	0
207	20230615	164800	273267296	1577	1577	1577	1577	0
208	20230615	164700	273267296	1577	1577	1577	1577	0
209	20230615	164600	273267296	1577	1577	1577	1577	0
210	20230615	164500	273267296	1577	1577	1577	1577	0
211	20230615	164400	273267296	1577	1577	1577	1577	0
212	20230615	164300	273267296	1577	1577	1577	1577	682
213	20230615	164200	273267296	1577	1577	1577	1577	0
214	20230615	164100	273267296	1577	1577	1577	1577	0
215	20230615	164000	273267296	1577	1577	1577	1577	0
216	20230615	163900	273267296	1577	1577	1577	1577	0
217	20230615	163800	273267296	1577	1577	1577	1577	0
218	20230615	163700	273267296	1577	1577	1577	1577	0
219	20230615	163600	273267296	1577	1577	1577	1577	0
220	20230615	163500	273267296	1577	1577	1577	1577	0
221	20230615	163400	273267296	1577	1577	1577	1577	0
222	20230615	163300	273267296	1577	1577	1577	1577	0
223	20230615	163200	273267296	1577	1577	1577	1577	0
224	20230615	163100	273267296	1577	1577	1577	1577	0
225	20230615	163000	273267296	1577	1577	1577	1577	0
226	20230615	162900	273267296	1577	1577	1577	1577	0
227	20230615	162800	273267296	1577	1577	1577	1577	0
228	20230615	162700	273267296	1577	1577	1577	1577	0
229	20230615	162600	273267296	1577	1577	1577	1577	0
230	20230615	162500	273267296	1577	1577	1577	1577	0
231	20230615	162400	273267296	1577	1577	1577	1577	0
232	20230615	162300	273267296	1577	1577	1577	1577	0
233	20230615	162200	273267296	1577	1577	1577	1577	0
234	20230615	162100	273267296	1577	1577	1577	1577	0
235	20230615	162000	273267296	1577	1577	1577	1577	0
236	20230615	161900	273267296	1577	1577	1577	1577	0
237	20230615	161800	273267296	1577	1577	1577	1577	0
238	20230615	161700	273267296	1577	1577	1577	1577	0
239	20230615	161600	273267296	1577	1577	1577	1577	0
240	20230615	161500	273267296	1577	1577	1577	1577	0
241	20230615	161400	273267296	1577	1577	1577	1577	0
242	20230615	161300	273267296	1577	1577	1577	1577	682
243	20230615	161200	273267296	1577	1577	1577	1577	0
244	20230615	161100	273267296	1577	1577	1577	1577	0
245	20230615	161000	273267296	1577	1577	1577	1577	0
246	20230615	160900	273267296	1577	1577	1577	1577	0
247	20230615	160800	273267296	1577	1577	1577	1577	0
248	20230615	160700	273267296	1577	1577	1577	1577	0
249	20230615	160600	273267296	1577	1577	1577	1577	0
250	20230615	160500	273267296	1577	1577	1577	1577	0
251	20230615	160400	273267296	1577	1577	1577	1577	0
252	20230615	160300	273267296	1577	1577	1577	1577	0
253	20230615	160200	273267296	1577	1577	1577	1577	0
254	20230615	160100	273267296	1577	1577	1577	1577	0
255	20230615	160000	273267296	1577	1577	1577	1577	0
256	20230615	155900	273267296	1577	1577	1577	1577	0
257	20230615	155800	273267296	1577	1577	1577	1577	0
258	20230615	155700	273267296	1577	1577	1577	1577	0
259	20230615	155600	273267296	1577	1577	1577	1577	0
260	20230615	155500	273267296	1577	1577	1577	1577	0
261	20230615	155400	273267296	1577	1577	1577	1577	0
262	20230615	155300	273267296	1577	1577	1577	1577	0
263	20230615	155200	273267296	1577	1577	1577	1577	0
264	20230615	155100	273267296	1577	1577	1577	1577	0
265	20230615	155000	273267296	1577	1577	1577	1577	0
266	20230615	154900	273267296	1577	1577	1577	1577	0
267	20230615	154800	273267296	1577	1577	1577	1577	0
268	20230615	154700	273267296	1577	1577	1577	1577	0
269	20230615	154600	273267296	1577	1577	1577	1577	0
270	20230615	154500	273267296	1577	1577	1577	1577	0
271	20230615	154400	273267296	1577	1577	1577	1577	0
272	20230615	154300	273267296	1577	1577	1577	1577	682
273	20230615	154200	273267296	1577	1577	1577	1577	0
274	20230615	154100	273267296	1577	1577	1577	1577	0
275	20230615	154000	273267296	1577	1577	1577	1577	0
276	20230615	153900	273267296	1577	1577	1577	1577	0
277	20230615	153800	273267296	1577	1577	1577	1577	0
278	20230615	153700	273267296	1577	1577	1577	1577	0
279	20230615	153600	273267296	1577	1577	1577	1577	0
280	20230615	153500	273267296	1577	1577	1577	1577	0
281	20230615	153400	273267296	1577	1577	1577	1577	0
282	20230615	153300	273267296	1577	1577	1577	1577	0
283	20230615	153200	273267296	1577	1577	1577	1577	0
284	20230615	153100	273267296	1577	1577	1577	1577	0
285	20230615	153000	273267296	1577	1577	1577	1577	682
286	20230615	152900	272191782	1577	1577	1577	1577	0
287	20230615	152800	272191782	1577	1577	1577	1577	0
288	20230615	152700	272191782	1577	1577	1577	1577	0
289	20230615	152600	272191782	1577	1577	1577	1577	0
290	20230615	152500	272191782	1577	1577	1577	1577	0
291	20230615	152400	272191782	1577	1577	1577	1577	0
292	20230615	152300	272191782	1577	1577	1577	1577	0
293	20230615	152200	272191782	1577	1577	1577	1577	0
294	20230615	152100	272191782	1577	1577	1577	1577	0
295	20230615	152000	272191782	1577	1577	1577	1577	0
296	20230615	151900	272191782	1577	1577	1577	1576	1118
297	20230615	151800	270428997	1577	1577	1577	1577	106
298	20230615	151700	270261835	1572	1572	1572	1572	100
299	20230615	151600	270104635	1571	1571	1571	1571	0
300	20230615	151500	270104635	1571	1571	1571	1571	0
301	20230615	151400	270104635	1571	1571	1571	1571	5
302	20230615	151300	270096780	1570	1577	1579	1570	53
303	20230615	151200	270013546	1577	1577	1577	1570	508
304	20230615	151100	269212486	1580	1577	1580	1577	3
305	20230615	151000	269207752	1576	1571	1576	1571	2200
306	20230615	150900	265743850	1572	1572	1572	1572	0
307	20230615	150800	265743850	1572	1572	1572	1572	1
308	20230615	150700	265742278	1572	1572	1572	1572	0
309	20230615	150600	265742278	1572	1572	1572	1572	500
310	20230615	150500	264956278	1572	1572	1572	1572	500
311	20230615	150400	264170278	1571	1571	1571	1571	1
312	20230615	150300	264168707	1571	1571	1571	1571	0
313	20230615	150200	264168707	1571	1571	1571	1571	83
314	20230615	150100	264038314	1569	1569	1569	1569	0
315	20230615	150000	264038314	1569	1569	1569	1569	4
316	20230615	145900	264032038	1571	1571	1571	1571	0
317	20230615	145800	264032038	1571	1571	1571	1571	0
318	20230615	145700	264032038	1571	1571	1571	1571	0
319	20230615	145600	264032038	1571	1571	1571	1571	0
320	20230615	145500	264032038	1571	1571	1571	1571	0
321	20230615	145400	264032038	1571	1571	1571	1571	1
322	20230615	145300	264030467	1569	1569	1569	1569	45
323	20230615	145200	263959862	1569	1569	1569	1569	250
324	20230615	145100	263567612	1571	1571	1571	1571	0
325	20230615	145000	263567612	1571	1571	1571	1571	0
326	20230615	144900	263567612	1571	1571	1571	1571	4
327	20230615	144800	263561328	1571	1571	1571	1571	0
328	20230615	144700	263561328	1571	1571	1571	1571	0
329	20230615	144600	263561328	1571	1571	1571	1571	0
330	20230615	144500	263561328	1571	1569	1571	1569	21
331	20230615	144400	263528377	1570	1570	1570	1570	1
332	20230615	144300	263526807	1571	1571	1571	1571	0
333	20230615	144200	263526807	1571	1571	1571	1571	0
334	20230615	144100	263526807	1571	1571	1571	1571	0
335	20230615	144000	263526807	1571	1571	1571	1571	0
336	20230615	143900	263526807	1571	1571	1571	1571	0
337	20230615	143800	263526807	1571	1571	1571	1571	1
338	20230615	143700	263525236	1571	1571	1571	1571	0
339	20230615	143600	263525236	1571	1571	1571	1571	10
340	20230615	143500	263509526	1571	1571	1571	1571	10
341	20230615	143400	263493816	1571	1571	1571	1571	4
342	20230615	143300	263487532	1571	1571	1571	1571	0
343	20230615	143200	263487532	1571	1571	1571	1571	0
344	20230615	143100	263487532	1571	1571	1571	1571	40
345	20230615	143000	263424692	1571	1571	1571	1571	62
346	20230615	142900	263327290	1571	1571	1571	1571	30
347	20230615	142800	263280160	1571	1571	1571	1571	160
348	20230615	142700	263028800	1571	1571	1571	1571	100
349	20230615	142600	262871700	1571	1571	1571	1571	4
350	20230615	142500	262865416	1571	1571	1571	1571	0
351	20230615	142400	262865416	1571	1571	1571	1571	50
352	20230615	142300	262786866	1571	1571	1571	1571	32
353	20230615	142200	262736594	1572	1572	1572	1572	500
354	20230615	142100	261950594	1572	1572	1572	1572	2700
355	20230615	142000	257706194	1572	1572	1572	1572	0
356	20230615	141900	257706194	1572	1572	1572	1572	0
357	20230615	141800	257706194	1572	1572	1572	1572	318
358	20230615	141700	257206298	1572	1572	1572	1572	0
359	20230615	141600	257206298	1572	1572	1572	1572	0
360	20230615	141500	257206298	1572	1572	1572	1572	0
361	20230615	141400	257206298	1572	1572	1572	1572	5
362	20230615	141300	257198438	1572	1572	1572	1572	1
363	20230615	141200	257196866	1572	1572	1572	1572	7
364	20230615	141100	257185862	1572	1572	1572	1572	100
365	20230615	141000	257028662	1571	1571	1571	1571	0
366	20230615	140900	257028662	1571	1570	1571	1570	861
367	20230615	140800	255676131	1570	1570	1570	1570	370
368	20230615	140700	255095231	1570	1570	1570	1570	110
369	20230615	140600	254922531	1570	1570	1570	1570	0
370	20230615	140500	254922531	1570	1570	1570	1570	0
371	20230615	140400	254922531	1570	1570	1570	1570	0
372	20230615	140300	254922531	1570	1570	1570	1570	0
373	20230615	140200	254922531	1570	1565	1570	1565	9
374	20230615	140100	254908408	1571	1571	1571	1571	0
375	20230615	140000	254908408	1571	1571	1571	1571	0
376	20230615	135900	254908408	1571	1571	1571	1571	0
377	20230615	135800	254908408	1571	1571	1571	1571	0
378	20230615	135700	254908408	1571	1571	1571	1571	0
379	20230615	135600	254908408	1571	1571	1571	1571	0
380	20230615	135500	254908408	1571	1571	1571	1571	0
381	20230615	135400	254908408	1571	1571	1571	1571	0
382	20230615	135300	254908408	1571	1564	1571	1550	17441
383	20230615	135200	227797271	1564	1564	1564	1564	0
384	20230615	135100	227797271	1564	1564	1564	1564	0
385	20230615	135000	227797271	1564	1564	1564	1564	0
386	20230615	134900	227797271	1564	1564	1564	1564	30
387	20230615	134800	227750351	1565	1565	1565	1565	0
388	20230615	134700	227750351	1565	1565	1565	1565	0
389	20230615	134600	227750351	1565	1565	1565	1565	0
390	20230615	134500	227750351	1565	1565	1565	1565	0
391	20230615	134400	227750351	1565	1565	1565	1565	0
392	20230615	134300	227750351	1565	1566	1566	1565	3459
393	20230615	134200	222336707	1571	1571	1571	1571	0
394	20230615	134100	222336707	1571	1571	1571	1571	0
395	20230615	134000	222336707	1571	1571	1571	1571	0
396	20230615	133900	222336707	1571	1571	1571	1571	0
397	20230615	133800	222336707	1571	1571	1571	1571	0
398	20230615	133700	222336707	1571	1571	1571	1571	0
399	20230615	133600	222336707	1571	1571	1571	1571	0
400	20230615	133500	222336707	1571	1571	1571	1571	10
401	20230615	133400	222320997	1571	1565	1571	1563	940
402	20230615	133300	220847240	1563	1563	1563	1563	0
403	20230615	133200	220847240	1563	1563	1563	1563	0
404	20230615	133100	220847240	1563	1563	1563	1563	0
405	20230615	133000	220847240	1563	1563	1563	1563	1
406	20230615	132900	220845677	1570	1570	1570	1570	0
407	20230615	132800	220845677	1570	1569	1570	1569	1000
408	20230615	132700	219275809	1561	1561	1561	1561	0
409	20230615	132600	219275809	1561	1561	1561	1561	0
410	20230615	132500	219275809	1561	1561	1561	1561	0
411	20230615	132400	219275809	1561	1561	1561	1561	0
412	20230615	132300	219275809	1561	1564	1564	1561	1747
413	20230615	132200	216548588	1561	1561	1561	1561	0
414	20230615	132100	216548588	1561	1561	1561	1561	0
415	20230615	132000	216548588	1561	1561	1561	1561	0
416	20230615	131900	216548588	1561	1561	1561	1561	0
417	20230615	131800	216548588	1561	1561	1561	1561	0
418	20230615	131700	216548588	1561	1561	1561	1561	0
419	20230615	131600	216548588	1561	1561	1561	1561	0
420	20230615	131500	216548588	1561	1561	1561	1561	0
421	20230615	131400	216548588	1561	1561	1561	1561	0
422	20230615	131300	216548588	1561	1561	1561	1561	100
423	20230615	131200	216392488	1560	1560	1560	1560	0
424	20230615	131100	216392488	1560	1563	1563	1560	18049
425	20230615	131000	188222389	1564	1565	1565	1564	503
426	20230615	130900	187435696	1565	1566	1566	1565	2710
427	20230615	130800	183194545	1566	1566	1566	1566	0
428	20230615	130700	183194545	1566	1567	1567	1566	3386
429	20230615	130600	177891769	1567	1567	1567	1567	0
430	20230615	130500	177891769	1567	1567	1567	1567	0
431	20230615	130400	177891769	1567	1569	1569	1567	4790
432	20230615	130300	170384682	1570	1570	1570	1570	0
433	20230615	130200	170384682	1570	1570	1570	1570	0
434	20230615	130100	170384682	1570	1570	1570	1570	0
435	20230615	130000	170384682	1570	1570	1570	1569	5277
436	20230615	125900	162099798	1567	1567	1567	1567	0
437	20230615	125800	162099798	1567	1567	1567	1567	0
438	20230615	125700	162099798	1567	1567	1567	1567	0
439	20230615	125600	162099798	1567	1567	1567	1567	0
440	20230615	125500	162099798	1567	1567	1567	1567	0
441	20230615	125400	162099798	1567	1567	1567	1567	0
442	20230615	125300	162099798	1567	1567	1567	1567	0
443	20230615	125200	162099798	1567	1567	1567	1567	0
444	20230615	125100	162099798	1567	1567	1567	1567	0
445	20230615	125000	162099798	1567	1567	1567	1567	0
446	20230615	124900	162099798	1567	1567	1567	1567	0
447	20230615	124800	162099798	1567	1567	1567	1567	0
448	20230615	124700	162099798	1567	1567	1567	1567	0
449	20230615	124600	162099798	1567	1567	1567	1567	0
450	20230615	124500	162099798	1567	1567	1567	1567	0
451	20230615	124400	162099798	1567	1567	1567	1567	0
452	20230615	124300	162099798	1567	1567	1567	1567	0
453	20230615	124200	162099798	1567	1567	1567	1567	0
454	20230615	124100	162099798	1567	1567	1567	1567	0
455	20230615	124000	162099798	1567	1567	1567	1567	0
456	20230615	123900	162099798	1567	1567	1567	1567	0
457	20230615	123800	162099798	1567	1567	1567	1567	0
458	20230615	123700	162099798	1567	1567	1567	1567	0
459	20230615	123600	162099798	1567	1567	1567	1567	0
460	20230615	123500	162099798	1567	1567	1567	1567	1098
461	20230615	123400	160379232	1567	1567	1567	1567	400
462	20230615	123300	159752432	1567	1567	1567	1567	0
463	20230615	123200	159752432	1567	1567	1567	1567	0
464	20230615	123100	159752432	1567	1567	1567	1567	0
465	20230615	123000	159752432	1567	1571	1571	1567	219
466	20230615	122900	159408403	1571	1571	1571	1571	0
467	20230615	122800	159408403	1571	1571	1571	1571	247
468	20230615	122700	159020366	1571	1571	1571	1571	3
469	20230615	122600	159015653	1571	1571	1571	1571	0
470	20230615	122500	159015653	1571	1571	1571	1571	0
471	20230615	122400	159015653	1571	1571	1571	1571	0
472	20230615	122300	159015653	1571	1571	1571	1571	0
473	20230615	122200	159015653	1571	1571	1571	1571	0
474	20230615	122100	159015653	1571	1571	1571	1571	0
475	20230615	122000	159015653	1571	1571	1571	1571	50
476	20230615	121900	158937103	1566	1566	1566	1566	0
477	20230615	121800	158937103	1566	1566	1566	1566	0
478	20230615	121700	158937103	1566	1570	1570	1566	638
479	20230615	121600	157937178	1571	1571	1571	1571	3
480	20230615	121500	157932465	1571	1571	1571	1571	200
481	20230615	121400	157618265	1572	1572	1572	1572	0
482	20230615	121300	157618265	1572	1572	1572	1572	0
483	20230615	121200	157618265	1572	1572	1572	1572	0
484	20230615	121100	157618265	1572	1572	1572	1572	0
485	20230615	121000	157618265	1572	1572	1572	1572	0
486	20230615	120900	157618265	1572	1572	1572	1572	0
487	20230615	120800	157618265	1572	1572	1572	1572	0
488	20230615	120700	157618265	1572	1572	1572	1572	0
489	20230615	120600	157618265	1572	1572	1572	1572	20
490	20230615	120500	157586825	1571	1571	1571	1571	18
491	20230615	120400	157558547	1571	1571	1571	1571	0
492	20230615	120300	157558547	1571	1571	1571	1571	0
493	20230615	120200	157558547	1571	1571	1571	1571	0
494	20230615	120100	157558547	1571	1571	1571	1571	0
495	20230615	120000	157558547	1571	1570	1571	1570	5
496	20230615	115900	157550695	1570	1570	1570	1570	0
497	20230615	115800	157550695	1570	1570	1570	1570	0
498	20230615	115700	157550695	1570	1570	1570	1570	0
499	20230615	115600	157550695	1570	1570	1570	1570	0
500	20230615	115500	157550695	1570	1570	1570	1570	99
501	20230615	115400	157395265	1570	1570	1570	1570	50
502	20230615	115300	157316765	1570	1570	1570	1570	371
503	20230615	115200	156734295	1570	1570	1570	1570	500
504	20230615	115100	155949295	1570	1569	1570	1568	2877
505	20230615	115000	151433607	1568	1568	1568	1568	0
506	20230615	114900	151433607	1568	1568	1568	1568	2
507	20230615	114800	151430471	1568	1568	1568	1568	0
508	20230615	114700	151430471	1568	1568	1568	1568	0
509	20230615	114600	151430471	1568	1568	1568	1568	113
510	20230615	114500	151253287	1568	1568	1568	1568	0
511	20230615	114400	151253287	1568	1568	1568	1568	0
512	20230615	114300	151253287	1568	1568	1568	1568	0
513	20230615	114200	151253287	1568	1567	1568	1565	1157
514	20230615	114100	149440021	1568	1568	1568	1568	0
515	20230615	114000	149440021	1568	1568	1568	1568	0
516	20230615	113900	149440021	1568	1568	1568	1568	0
517	20230615	113800	149440021	1568	1568	1568	1568	2
518	20230615	113700	149436885	1569	1569	1569	1569	30
519	20230615	113600	149389815	1562	1562	1562	1562	0
520	20230615	113500	149389815	1562	1562	1562	1562	0
521	20230615	113400	149389815	1562	1562	1562	1562	0
522	20230615	113300	149389815	1562	1562	1562	1562	0
523	20230615	113200	149389815	1562	1562	1562	1562	0
524	20230615	113100	149389815	1562	1562	1562	1562	0
525	20230615	113000	149389815	1562	1563	1563	1562	670
526	20230615	112900	148343035	1562	1562	1562	1562	58
527	20230615	112800	148252439	1562	1563	1563	1562	714
528	20230615	112700	147137090	1563	1563	1563	1563	100
529	20230615	112600	146980790	1562	1562	1562	1562	0
530	20230615	112500	146980790	1562	1562	1562	1562	0
531	20230615	112400	146980790	1562	1562	1562	1562	0
532	20230615	112300	146980790	1562	1562	1562	1562	0
533	20230615	112200	146980790	1562	1562	1562	1562	831
534	20230615	112100	145682768	1561	1561	1561	1561	0
535	20230615	112000	145682768	1561	1561	1561	1561	0
536	20230615	111900	145682768	1561	1561	1561	1561	0
537	20230615	111800	145682768	1561	1561	1561	1561	0
538	20230615	111700	145682768	1561	1561	1561	1561	1000
539	20230615	111600	144121768	1563	1563	1563	1563	1020
540	20230615	111500	142527508	1563	1563	1563	1563	100
541	20230615	111400	142371208	1561	1561	1561	1561	0
542	20230615	111300	142371208	1561	1562	1562	1561	127
543	20230615	111200	142172891	1562	1562	1562	1562	172
544	20230615	111100	141904227	1562	1562	1562	1562	0
545	20230615	111000	141904227	1562	1562	1562	1562	0
546	20230615	110900	141904227	1562	1562	1562	1562	189
547	20230615	110800	141609009	1562	1563	1563	1562	1230
548	20230615	110700	139687460	1562	1562	1562	1562	383
549	20230615	110600	139089214	1563	1563	1563	1563	41
550	20230615	110500	139025131	1563	1564	1564	1563	401
551	20230615	110400	138398068	1564	1564	1564	1564	0
552	20230615	110300	138398068	1564	1564	1564	1564	1
553	20230615	110200	138396504	1561	1561	1561	1561	0
554	20230615	110100	138396504	1561	1568	1568	1561	4303
555	20230615	110000	131663763	1568	1570	1570	1568	3592
556	20230615	105900	126024766	1570	1570	1570	1570	200
557	20230615	105800	125710766	1570	1570	1570	1570	0
558	20230615	105700	125710766	1570	1570	1570	1570	0
559	20230615	105600	125710766	1570	1570	1570	1570	0
560	20230615	105500	125710766	1570	1570	1570	1570	0
561	20230615	105400	125710766	1570	1570	1570	1570	0
562	20230615	105300	125710766	1570	1570	1570	1570	1
563	20230615	105200	125709196	1570	1573	1573	1570	15002
564	20230615	105100	102145814	1573	1573	1573	1573	100
565	20230615	105000	101988514	1573	1573	1573	1573	0
566	20230615	104900	101988514	1573	1575	1575	1573	2875
567	20230615	104800	97463657	1576	1576	1576	1576	0
568	20230615	104700	97463657	1576	1576	1576	1576	0
569	20230615	104600	97463657	1576	1576	1576	1576	126
570	20230615	104500	97265081	1576	1581	1581	1576	5521
571	20230615	104400	88559900	1581	1581	1581	1581	42
572	20230615	104300	88493498	1581	1581	1581	1581	0
573	20230615	104200	88493498	1581	1581	1581	1581	50
574	20230615	104100	88414448	1581	1577	1581	1577	491
575	20230615	104000	87639341	1577	1577	1577	1577	0
576	20230615	103900	87639341	1577	1577	1577	1577	278
577	20230615	103800	87200935	1578	1578	1578	1578	375
578	20230615	103700	86609185	1578	1578	1578	1578	0
579	20230615	103600	86609185	1578	1578	1578	1578	592
580	20230615	103500	85675009	1578	1578	1578	1578	327
581	20230615	103400	85159003	1578	1578	1578	1578	0
582	20230615	103300	85159003	1578	1578	1578	1578	500
583	20230615	103200	84370003	1578	1578	1578	1578	219
584	20230615	103100	84024421	1578	1578	1578	1578	0
585	20230615	103000	84024421	1578	1578	1578	1578	380
586	20230615	102900	83424781	1578	1578	1578	1578	2200
587	20230615	102800	79953181	1580	1578	1580	1578	1809
588	20230615	102700	77095061	1578	1578	1578	1578	0
589	20230615	102600	77095061	1578	1578	1578	1578	0
590	20230615	102500	77095061	1578	1579	1579	1578	5000
591	20230615	102400	69204327	1580	1580	1580	1580	100
592	20230615	102300	69046327	1580	1582	1582	1580	4000
593	20230615	102200	62722594	1582	1583	1583	1582	198
594	20230615	102100	62409178	1584	1584	1584	1584	403
595	20230615	102000	61770826	1588	1588	1588	1588	0
596	20230615	101900	61770826	1588	1588	1588	1588	10
597	20230615	101800	61754946	1588	1588	1588	1588	0
598	20230615	101700	61754946	1588	1588	1588	1588	62
599	20230615	101600	61656490	1588	1588	1588	1588	2501
600	20230615	101500	57684902	1588	1588	1588	1588	437
601	20230615	101400	56990946	1584	1584	1584	1584	0
602	20230615	101300	56990946	1584	1584	1584	1584	0
603	20230615	101200	56990946	1584	1584	1584	1584	0
604	20230615	101100	56990946	1584	1587	1587	1584	1500
605	20230615	101000	54613056	1587	1587	1587	1587	1501
606	20230615	100900	52230969	1587	1587	1587	1587	171
607	20230615	100800	51959592	1587	1587	1587	1587	0
608	20230615	100700	51959592	1587	1587	1587	1587	0
609	20230615	100600	51959592	1587	1587	1587	1587	89
610	20230615	100500	51818349	1587	1584	1587	1584	27
611	20230615	100400	51775578	1584	1587	1587	1584	22
612	20230615	100300	51740718	1587	1587	1587	1587	10
613	20230615	100200	51724848	1588	1588	1588	1588	228
614	20230615	100100	51362784	1588	1587	1588	1584	230
615	20230615	100000	50998189	1588	1588	1588	1588	0
616	20230615	095900	50998189	1588	1588	1588	1588	32
617	20230615	095800	50947373	1588	1588	1588	1588	0
618	20230615	095700	50947373	1588	1588	1588	1588	0
619	20230615	095600	50947373	1588	1588	1588	1588	0
620	20230615	095500	50947373	1588	1588	1588	1588	0
621	20230615	095400	50947373	1588	1588	1588	1588	591
622	20230615	095300	50008865	1589	1589	1589	1589	1
623	20230615	095200	50007276	1589	1589	1589	1589	1
624	20230615	095100	50005687	1589	1589	1589	1589	0
625	20230615	095000	50005687	1589	1589	1589	1589	0
626	20230615	094900	50005687	1589	1589	1589	1589	0
627	20230615	094800	50005687	1589	1589	1589	1589	0
628	20230615	094700	50005687	1589	1589	1589	1589	30
629	20230615	094600	49958017	1589	1590	1590	1589	205
630	20230615	094500	49632072	1589	1590	1590	1589	31
631	20230615	094400	49582783	1591	1591	1591	1591	34
632	20230615	094300	49528689	1591	1591	1591	1591	134
633	20230615	094200	49315495	1591	1591	1591	1591	176
634	20230615	094100	49035479	1591	1591	1592	1591	2668
635	20230615	094000	44789682	1590	1584	1590	1584	10222
636	20230615	093900	28566305	1584	1584	1584	1584	300
637	20230615	093800	28091105	1584	1584	1584	1584	0
638	20230615	093700	28091105	1584	1585	1587	1584	1154
639	20230615	093600	26262014	1585	1585	1585	1585	0
640	20230615	093500	26262014	1585	1587	1587	1585	904
641	20230615	093400	24829140	1587	1587	1587	1587	1073
642	20230615	093300	23126289	1589	1589	1589	1589	0
643	20230615	093200	23126289	1589	1589	1589	1589	7
644	20230615	093100	23115166	1589	1590	1590	1589	447
645	20230615	093000	22404878	1590	1590	1590	1590	402
646	20230615	092900	21765698	1591	1592	1592	1591	406
647	20230615	092800	21119746	1593	1593	1593	1593	53
648	20230615	092700	21035317	1593	1593	1593	1593	50
649	20230615	092600	20955667	1594	1594	1594	1594	0
650	20230615	092500	20955667	1594	1594	1594	1594	0
651	20230615	092400	20955667	1594	1594	1594	1594	0
652	20230615	092300	20955667	1594	1589	1594	1589	445
653	20230615	092200	20246841	1592	1590	1592	1590	5130
654	20230615	092100	12089331	1590	1591	1591	1590	375
655	20230615	092000	11493073	1591	1589	1591	1589	1222
656	20230615	091900	9550664	1589	1589	1589	1589	127
657	20230615	091800	9348861	1590	1590	1590	1590	50
658	20230615	091700	9269361	1589	1590	1590	1589	252
659	20230615	091600	8868931	1590	1589	1590	1589	653
660	20230615	091500	7831311	1589	1589	1589	1589	17
661	20230615	091400	7804298	1589	1587	1589	1586	908
662	20230615	091300	6362724	1587	1587	1587	1587	0
663	20230615	091200	6362724	1587	1584	1587	1584	1010
664	20230615	091100	4761165	1585	1585	1585	1585	325
665	20230615	091000	4246040	1584	1584	1584	1584	375
666	20230615	090900	3652040	1584	1584	1584	1584	28
667	20230615	090800	3607688	1585	1581	1585	1581	13
668	20230615	090700	3587092	1576	1581	1581	1576	1559
669	20230615	090600	1125105	1576	1576	1576	1576	0
670	20230615	090500	1125105	1576	1576	1576	1576	0
671	20230615	090400	1125105	1576	1576	1576	1576	87
672	20230615	090300	987993	1580	1580	1580	1580	91
673	20230615	090200	844213	1580	1580	1580	1580	2
674	20230615	090100	841053	1576	1568	1576	1568	11
675	20230615	090000	823725	1575	1575	1575	1575	523