KissMeData/054180/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205000	1111323426	1575	1575	1575	1575	6059
3	20230609	204900	1111323426	1575	1575	1575	1575	0
4	20230609	204800	1111323426	1575	1575	1575	1575	0
5	20230609	204700	1111323426	1575	1575	1575	1575	0
6	20230609	204600	1111323426	1575	1575	1575	1575	0
7	20230609	204500	1111323426	1575	1575	1575	1575	0
8	20230609	204400	1111323426	1575	1575	1575	1575	0
9	20230609	204300	1111323426	1575	1575	1575	1575	0
10	20230609	204200	1111323426	1575	1575	1575	1575	0
11	20230609	204100	1111323426	1575	1575	1575	1575	0
12	20230609	204000	1111323426	1575	1575	1575	1575	0
13	20230609	203900	1111323426	1575	1575	1575	1575	0
14	20230609	203800	1111323426	1575	1575	1575	1575	0
15	20230609	203700	1111323426	1575	1575	1575	1575	0
16	20230609	203600	1111323426	1575	1575	1575	1575	0
17	20230609	203500	1111323426	1575	1575	1575	1575	0
18	20230609	203400	1111323426	1575	1575	1575	1575	0
19	20230609	203300	1111323426	1575	1575	1575	1575	0
20	20230609	203200	1111323426	1575	1575	1575	1575	0
21	20230609	203100	1111323426	1575	1575	1575	1575	0
22	20230609	203000	1111323426	1575	1575	1575	1575	0
23	20230609	202900	1111323426	1575	1575	1575	1575	0
24	20230609	202800	1111323426	1575	1575	1575	1575	0
25	20230609	202700	1111323426	1575	1575	1575	1575	0
26	20230609	202600	1111323426	1575	1575	1575	1575	0
27	20230609	202500	1111323426	1575	1575	1575	1575	0
28	20230609	202400	1111323426	1575	1575	1575	1575	0
29	20230609	202300	1111323426	1575	1575	1575	1575	0
30	20230609	202200	1111323426	1575	1575	1575	1575	0
31	20230609	202100	1111323426	1575	1575	1575	1575	0
32	20230609	202000	1111323426	1575	1575	1575	1575	6059
33	20230609	201900	1111323426	1575	1575	1575	1575	0
34	20230609	201800	1111323426	1575	1575	1575	1575	0
35	20230609	201700	1111323426	1575	1575	1575	1575	0
36	20230609	201600	1111323426	1575	1575	1575	1575	0
37	20230609	201500	1111323426	1575	1575	1575	1575	0
38	20230609	201400	1111323426	1575	1575	1575	1575	0
39	20230609	201300	1111323426	1575	1575	1575	1575	0
40	20230609	201200	1111323426	1575	1575	1575	1575	0
41	20230609	201100	1111323426	1575	1575	1575	1575	0
42	20230609	201000	1111323426	1575	1575	1575	1575	0
43	20230609	200900	1111323426	1575	1575	1575	1575	0
44	20230609	200800	1111323426	1575	1575	1575	1575	0
45	20230609	200700	1111323426	1575	1575	1575	1575	0
46	20230609	200600	1111323426	1575	1575	1575	1575	0
47	20230609	200500	1111323426	1575	1575	1575	1575	0
48	20230609	200400	1111323426	1575	1575	1575	1575	0
49	20230609	200300	1111323426	1575	1575	1575	1575	0
50	20230609	200200	1111323426	1575	1575	1575	1575	0
51	20230609	200100	1111323426	1575	1575	1575	1575	0
52	20230609	200000	1111323426	1575	1575	1575	1575	0
53	20230609	195900	1111323426	1575	1575	1575	1575	0
54	20230609	195800	1111323426	1575	1575	1575	1575	0
55	20230609	195700	1111323426	1575	1575	1575	1575	0
56	20230609	195600	1111323426	1575	1575	1575	1575	0
57	20230609	195500	1111323426	1575	1575	1575	1575	0
58	20230609	195400	1111323426	1575	1575	1575	1575	0
59	20230609	195300	1111323426	1575	1575	1575	1575	0
60	20230609	195200	1111323426	1575	1575	1575	1575	0
61	20230609	195100	1111323426	1575	1575	1575	1575	0
62	20230609	195000	1111323426	1575	1575	1575	1575	6059
63	20230609	194900	1111323426	1575	1575	1575	1575	0
64	20230609	194800	1111323426	1575	1575	1575	1575	0
65	20230609	194700	1111323426	1575	1575	1575	1575	0
66	20230609	194600	1111323426	1575	1575	1575	1575	0
67	20230609	194500	1111323426	1575	1575	1575	1575	0
68	20230609	194400	1111323426	1575	1575	1575	1575	0
69	20230609	194300	1111323426	1575	1575	1575	1575	0
70	20230609	194200	1111323426	1575	1575	1575	1575	0
71	20230609	194100	1111323426	1575	1575	1575	1575	0
72	20230609	194000	1111323426	1575	1575	1575	1575	0
73	20230609	193900	1111323426	1575	1575	1575	1575	0
74	20230609	193800	1111323426	1575	1575	1575	1575	0
75	20230609	193700	1111323426	1575	1575	1575	1575	0
76	20230609	193600	1111323426	1575	1575	1575	1575	0
77	20230609	193500	1111323426	1575	1575	1575	1575	0
78	20230609	193400	1111323426	1575	1575	1575	1575	0
79	20230609	193300	1111323426	1575	1575	1575	1575	0
80	20230609	193200	1111323426	1575	1575	1575	1575	0
81	20230609	193100	1111323426	1575	1575	1575	1575	0
82	20230609	193000	1111323426	1575	1575	1575	1575	0
83	20230609	192900	1111323426	1575	1575	1575	1575	0
84	20230609	192800	1111323426	1575	1575	1575	1575	0
85	20230609	192700	1111323426	1575	1575	1575	1575	0
86	20230609	192600	1111323426	1575	1575	1575	1575	0
87	20230609	192500	1111323426	1575	1575	1575	1575	0
88	20230609	192400	1111323426	1575	1575	1575	1575	0
89	20230609	192300	1111323426	1575	1575	1575	1575	0
90	20230609	192200	1111323426	1575	1575	1575	1575	0
91	20230609	192100	1111323426	1575	1575	1575	1575	0
92	20230609	192000	1111323426	1575	1575	1575	1575	6059
93	20230609	191900	1111323426	1575	1575	1575	1575	0
94	20230609	191800	1111323426	1575	1575	1575	1575	0
95	20230609	191700	1111323426	1575	1575	1575	1575	0
96	20230609	191600	1111323426	1575	1575	1575	1575	0
97	20230609	191500	1111323426	1575	1575	1575	1575	0
98	20230609	191400	1111323426	1575	1575	1575	1575	0
99	20230609	191300	1111323426	1575	1575	1575	1575	0
100	20230609	191200	1111323426	1575	1575	1575	1575	0
101	20230609	191100	1111323426	1575	1575	1575	1575	0
102	20230609	191000	1111323426	1575	1575	1575	1575	0
103	20230609	190900	1111323426	1575	1575	1575	1575	0
104	20230609	190800	1111323426	1575	1575	1575	1575	0
105	20230609	190700	1111323426	1575	1575	1575	1575	0
106	20230609	190600	1111323426	1575	1575	1575	1575	0
107	20230609	190500	1111323426	1575	1575	1575	1575	0
108	20230609	190400	1111323426	1575	1575	1575	1575	0
109	20230609	190300	1111323426	1575	1575	1575	1575	0
110	20230609	190200	1111323426	1575	1575	1575	1575	0
111	20230609	190100	1111323426	1575	1575	1575	1575	0
112	20230609	190000	1111323426	1575	1575	1575	1575	0
113	20230609	185900	1111323426	1575	1575	1575	1575	0
114	20230609	185800	1111323426	1575	1575	1575	1575	0
115	20230609	185700	1111323426	1575	1575	1575	1575	0
116	20230609	185600	1111323426	1575	1575	1575	1575	0
117	20230609	185500	1111323426	1575	1575	1575	1575	0
118	20230609	185400	1111323426	1575	1575	1575	1575	0
119	20230609	185300	1111323426	1575	1575	1575	1575	0
120	20230609	185200	1111323426	1575	1575	1575	1575	0
121	20230609	185100	1111323426	1575	1575	1575	1575	0
122	20230609	185000	1111323426	1575	1575	1575	1575	6059
123	20230609	184900	1111323426	1575	1575	1575	1575	0
124	20230609	184800	1111323426	1575	1575	1575	1575	0
125	20230609	184700	1111323426	1575	1575	1575	1575	0
126	20230609	184600	1111323426	1575	1575	1575	1575	0
127	20230609	184500	1111323426	1575	1575	1575	1575	0
128	20230609	184400	1111323426	1575	1575	1575	1575	0
129	20230609	184300	1111323426	1575	1575	1575	1575	0
130	20230609	184200	1111323426	1575	1575	1575	1575	0
131	20230609	184100	1111323426	1575	1575	1575	1575	0
132	20230609	184000	1111323426	1575	1575	1575	1575	0
133	20230609	183900	1111323426	1575	1575	1575	1575	0
134	20230609	183800	1111323426	1575	1575	1575	1575	0
135	20230609	183700	1111323426	1575	1575	1575	1575	0
136	20230609	183600	1111323426	1575	1575	1575	1575	0
137	20230609	183500	1111323426	1575	1575	1575	1575	0
138	20230609	183400	1111323426	1575	1575	1575	1575	0
139	20230609	183300	1111323426	1575	1575	1575	1575	0
140	20230609	183200	1111323426	1575	1575	1575	1575	0
141	20230609	183100	1111323426	1575	1575	1575	1575	0
142	20230609	183000	1111323426	1575	1575	1575	1575	0
143	20230609	182900	1111323426	1575	1575	1575	1575	0
144	20230609	182800	1111323426	1575	1575	1575	1575	0
145	20230609	182700	1111323426	1575	1575	1575	1575	0
146	20230609	182600	1111323426	1575	1575	1575	1575	0
147	20230609	182500	1111323426	1575	1575	1575	1575	0
148	20230609	182400	1111323426	1575	1575	1575	1575	0
149	20230609	182300	1111323426	1575	1575	1575	1575	0
150	20230609	182200	1111323426	1575	1575	1575	1575	0
151	20230609	182100	1111323426	1575	1575	1575	1575	0
152	20230609	182000	1111323426	1575	1575	1575	1575	6059
153	20230609	181900	1111323426	1575	1575	1575	1575	0
154	20230609	181800	1111323426	1575	1575	1575	1575	0
155	20230609	181700	1111323426	1575	1575	1575	1575	0
156	20230609	181600	1111323426	1575	1575	1575	1575	0
157	20230609	181500	1111323426	1575	1575	1575	1575	0
158	20230609	181400	1111323426	1575	1575	1575	1575	0
159	20230609	181300	1111323426	1575	1575	1575	1575	0
160	20230609	181200	1111323426	1575	1575	1575	1575	0
161	20230609	181100	1111323426	1575	1575	1575	1575	0
162	20230609	181000	1111323426	1575	1575	1575	1575	0
163	20230609	180900	1111323426	1575	1575	1575	1575	0
164	20230609	180800	1111323426	1575	1575	1575	1575	0
165	20230609	180700	1111323426	1575	1575	1575	1575	0
166	20230609	180600	1111323426	1575	1575	1575	1575	0
167	20230609	180500	1111323426	1575	1575	1575	1575	0
168	20230609	180400	1111323426	1575	1575	1575	1575	0
169	20230609	180300	1111323426	1575	1575	1575	1575	0
170	20230609	180200	1111323426	1575	1575	1575	1575	0
171	20230609	180100	1111323426	1575	1575	1575	1575	0
172	20230609	180000	1111323426	1575	1575	1575	1575	0
173	20230609	175900	1111323426	1575	1575	1575	1575	0
174	20230609	175800	1111323426	1575	1575	1575	1575	0
175	20230609	175700	1111323426	1575	1575	1575	1575	0
176	20230609	175600	1111323426	1575	1575	1575	1575	0
177	20230609	175500	1111323426	1575	1575	1575	1575	0
178	20230609	175400	1111323426	1575	1575	1575	1575	0
179	20230609	175300	1111323426	1575	1575	1575	1575	0
180	20230609	175200	1111323426	1575	1575	1575	1575	0
181	20230609	175100	1111323426	1575	1575	1575	1575	0
182	20230609	175000	1111323426	1575	1575	1575	1575	6059
183	20230609	174900	1111323426	1575	1575	1575	1575	0
184	20230609	174800	1111323426	1575	1575	1575	1575	0
185	20230609	174700	1111323426	1575	1575	1575	1575	0
186	20230609	174600	1111323426	1575	1575	1575	1575	0
187	20230609	174500	1111323426	1575	1575	1575	1575	0
188	20230609	174400	1111323426	1575	1575	1575	1575	0
189	20230609	174300	1111323426	1575	1575	1575	1575	0
190	20230609	174200	1111323426	1575	1575	1575	1575	0
191	20230609	174100	1111323426	1575	1575	1575	1575	0
192	20230609	174000	1111323426	1575	1575	1575	1575	0
193	20230609	173900	1111323426	1575	1575	1575	1575	0
194	20230609	173800	1111323426	1575	1575	1575	1575	0
195	20230609	173700	1111323426	1575	1575	1575	1575	0
196	20230609	173600	1111323426	1575	1575	1575	1575	0
197	20230609	173500	1111323426	1575	1575	1575	1575	0
198	20230609	173400	1111323426	1575	1575	1575	1575	0
199	20230609	173300	1111323426	1575	1575	1575	1575	0
200	20230609	173200	1111323426	1575	1575	1575	1575	0
201	20230609	173100	1111323426	1575	1575	1575	1575	0
202	20230609	173000	1111323426	1575	1575	1575	1575	0
203	20230609	172900	1111323426	1575	1575	1575	1575	0
204	20230609	172800	1111323426	1575	1575	1575	1575	0
205	20230609	172700	1111323426	1575	1575	1575	1575	0
206	20230609	172600	1111323426	1575	1575	1575	1575	0
207	20230609	172500	1111323426	1575	1575	1575	1575	0
208	20230609	172400	1111323426	1575	1575	1575	1575	0
209	20230609	172300	1111323426	1575	1575	1575	1575	0
210	20230609	172200	1111323426	1575	1575	1575	1575	0
211	20230609	172100	1111323426	1575	1575	1575	1575	0
212	20230609	172000	1111323426	1575	1575	1575	1575	6059
213	20230609	171900	1111323426	1575	1575	1575	1575	0
214	20230609	171800	1111323426	1575	1575	1575	1575	0
215	20230609	171700	1111323426	1575	1575	1575	1575	0
216	20230609	171600	1111323426	1575	1575	1575	1575	0
217	20230609	171500	1111323426	1575	1575	1575	1575	0
218	20230609	171400	1111323426	1575	1575	1575	1575	0
219	20230609	171300	1111323426	1575	1575	1575	1575	0
220	20230609	171200	1111323426	1575	1575	1575	1575	0
221	20230609	171100	1111323426	1575	1575	1575	1575	0
222	20230609	171000	1111323426	1575	1575	1575	1575	0
223	20230609	170900	1111323426	1575	1575	1575	1575	0
224	20230609	170800	1111323426	1575	1575	1575	1575	0
225	20230609	170700	1111323426	1575	1575	1575	1575	0
226	20230609	170600	1111323426	1575	1575	1575	1575	0
227	20230609	170500	1111323426	1575	1575	1575	1575	0
228	20230609	170400	1111323426	1575	1575	1575	1575	0
229	20230609	170300	1111323426	1575	1575	1575	1575	0
230	20230609	170200	1111323426	1575	1575	1575	1575	0
231	20230609	170100	1111323426	1575	1575	1575	1575	0
232	20230609	170000	1111323426	1575	1575	1575	1575	0
233	20230609	165900	1111323426	1575	1575	1575	1575	0
234	20230609	165800	1111323426	1575	1575	1575	1575	0
235	20230609	165700	1111323426	1575	1575	1575	1575	0
236	20230609	165600	1111323426	1575	1575	1575	1575	0
237	20230609	165500	1111323426	1575	1575	1575	1575	0
238	20230609	165400	1111323426	1575	1575	1575	1575	0
239	20230609	165300	1111323426	1575	1575	1575	1575	0
240	20230609	165200	1111323426	1575	1575	1575	1575	0
241	20230609	165100	1111323426	1575	1575	1575	1575	0
242	20230609	165000	1111323426	1575	1575	1575	1575	6059
243	20230609	164900	1111323426	1575	1575	1575	1575	0
244	20230609	164800	1111323426	1575	1575	1575	1575	0
245	20230609	164700	1111323426	1575	1575	1575	1575	0
246	20230609	164600	1111323426	1575	1575	1575	1575	0
247	20230609	164500	1111323426	1575	1575	1575	1575	0
248	20230609	164400	1111323426	1575	1575	1575	1575	0
249	20230609	164300	1111323426	1575	1575	1575	1575	0
250	20230609	164200	1111323426	1575	1575	1575	1575	0
251	20230609	164100	1111323426	1575	1575	1575	1575	0
252	20230609	164000	1111323426	1575	1575	1575	1575	0
253	20230609	163900	1111323426	1575	1575	1575	1575	0
254	20230609	163800	1111323426	1575	1575	1575	1575	0
255	20230609	163700	1111323426	1575	1575	1575	1575	0
256	20230609	163600	1111323426	1575	1575	1575	1575	0
257	20230609	163500	1111323426	1575	1575	1575	1575	0
258	20230609	163400	1111323426	1575	1575	1575	1575	0
259	20230609	163300	1111323426	1575	1575	1575	1575	0
260	20230609	163200	1111323426	1575	1575	1575	1575	0
261	20230609	163100	1111323426	1575	1575	1575	1575	0
262	20230609	163000	1111323426	1575	1575	1575	1575	0
263	20230609	162900	1111323426	1575	1575	1575	1575	0
264	20230609	162800	1111323426	1575	1575	1575	1575	0
265	20230609	162700	1111323426	1575	1575	1575	1575	0
266	20230609	162600	1111323426	1575	1575	1575	1575	0
267	20230609	162500	1111323426	1575	1575	1575	1575	0
268	20230609	162400	1111323426	1575	1575	1575	1575	0
269	20230609	162300	1111323426	1575	1575	1575	1575	0
270	20230609	162200	1111323426	1575	1575	1575	1575	0
271	20230609	162100	1111323426	1575	1575	1575	1575	0
272	20230609	162000	1111323426	1575	1575	1575	1575	6059
273	20230609	161900	1111323426	1575	1575	1575	1575	0
274	20230609	161800	1111323426	1575	1575	1575	1575	0
275	20230609	161700	1111323426	1575	1575	1575	1575	0
276	20230609	161600	1111323426	1575	1575	1575	1575	0
277	20230609	161500	1111323426	1575	1575	1575	1575	0
278	20230609	161400	1111323426	1575	1575	1575	1575	0
279	20230609	161300	1111323426	1575	1575	1575	1575	0
280	20230609	161200	1111323426	1575	1575	1575	1575	0
281	20230609	161100	1111323426	1575	1575	1575	1575	0
282	20230609	161000	1111323426	1575	1575	1575	1575	0
283	20230609	160900	1111323426	1575	1575	1575	1575	0
284	20230609	160800	1111323426	1575	1575	1575	1575	0
285	20230609	160700	1111323426	1575	1575	1575	1575	0
286	20230609	160600	1111323426	1575	1575	1575	1575	0
287	20230609	160500	1111323426	1575	1575	1575	1575	0
288	20230609	160400	1111323426	1575	1575	1575	1575	0
289	20230609	160300	1111323426	1575	1575	1575	1575	0
290	20230609	160200	1111323426	1575	1575	1575	1575	0
291	20230609	160100	1111323426	1575	1575	1575	1575	0
292	20230609	160000	1111323426	1575	1575	1575	1575	0
293	20230609	155900	1111323426	1575	1575	1575	1575	0
294	20230609	155800	1111323426	1575	1575	1575	1575	0
295	20230609	155700	1111323426	1575	1575	1575	1575	0
296	20230609	155600	1111323426	1575	1575	1575	1575	0
297	20230609	155500	1111323426	1575	1575	1575	1575	0
298	20230609	155400	1111323426	1575	1575	1575	1575	0
299	20230609	155300	1111323426	1575	1575	1575	1575	0
300	20230609	155200	1111323426	1575	1575	1575	1575	0
301	20230609	155100	1111323426	1575	1575	1575	1575	0
302	20230609	155000	1111323426	1575	1575	1575	1575	6059
303	20230609	154900	1111323426	1575	1575	1575	1575	0
304	20230609	154800	1111323426	1575	1575	1575	1575	0
305	20230609	154700	1111323426	1575	1575	1575	1575	0
306	20230609	154600	1111323426	1575	1575	1575	1575	0
307	20230609	154500	1111323426	1575	1575	1575	1575	0
308	20230609	154400	1111323426	1575	1575	1575	1575	0
309	20230609	154300	1111323426	1575	1575	1575	1575	0
310	20230609	154200	1111323426	1575	1575	1575	1575	0
311	20230609	154100	1111323426	1575	1575	1575	1575	0
312	20230609	154000	1111323426	1575	1575	1575	1575	0
313	20230609	153900	1111323426	1575	1575	1575	1575	0
314	20230609	153800	1111323426	1575	1575	1575	1575	0
315	20230609	153700	1111323426	1575	1575	1575	1575	0
316	20230609	153600	1111323426	1575	1575	1575	1575	0
317	20230609	153500	1111323426	1575	1575	1575	1575	0
318	20230609	153400	1111323426	1575	1575	1575	1575	0
319	20230609	153300	1111323426	1575	1575	1575	1575	0
320	20230609	153200	1111323426	1575	1575	1575	1575	0
321	20230609	153100	1111323426	1575	1575	1575	1575	0
322	20230609	153000	1111323426	1575	1575	1575	1575	6059
323	20230609	152900	1101780501	1569	1569	1569	1569	0
324	20230609	152800	1101780501	1569	1569	1569	1569	0
325	20230609	152700	1101780501	1569	1569	1569	1569	0
326	20230609	152600	1101780501	1569	1569	1569	1569	0
327	20230609	152500	1101780501	1569	1569	1569	1569	0
328	20230609	152400	1101780501	1569	1569	1569	1569	0
329	20230609	152300	1101780501	1569	1569	1569	1569	0
330	20230609	152200	1101780501	1569	1569	1569	1569	0
331	20230609	152100	1101780501	1569	1569	1569	1569	0
332	20230609	152000	1101780501	1569	1569	1569	1569	0
333	20230609	151900	1101780501	1569	1569	1569	1569	31
334	20230609	151800	1101731862	1569	1566	1569	1566	4061
335	20230609	151700	1095368642	1565	1566	1567	1565	1226
336	20230609	151600	1093447886	1566	1566	1566	1566	701
337	20230609	151500	1092350120	1566	1566	1566	1565	499
338	20230609	151400	1091568717	1566	1566	1566	1566	800
339	20230609	151300	1090315917	1566	1566	1567	1565	2774
340	20230609	151200	1085973208	1566	1565	1566	1565	511
341	20230609	151100	1085173028	1565	1565	1565	1565	1232
342	20230609	151000	1083244948	1565	1565	1565	1565	0
343	20230609	150900	1083244948	1565	1562	1565	1562	9
344	20230609	150800	1083230887	1563	1563	1566	1563	58
345	20230609	150700	1083140119	1563	1565	1565	1563	162
346	20230609	150600	1082886625	1566	1565	1566	1565	844
347	20230609	150500	1081565759	1565	1568	1568	1565	130
348	20230609	150400	1081362303	1568	1565	1568	1565	37
349	20230609	150300	1081304377	1565	1565	1569	1565	840
350	20230609	150200	1079989769	1567	1567	1567	1567	0
351	20230609	150100	1079989769	1567	1567	1567	1567	2
352	20230609	150000	1079986635	1569	1569	1569	1569	0
353	20230609	145900	1079986635	1569	1565	1569	1565	27
354	20230609	145800	1079944376	1565	1558	1565	1558	681
355	20230609	145700	1078879367	1565	1558	1565	1557	2002
356	20230609	145600	1075761236	1557	1557	1557	1557	0
357	20230609	145500	1075761236	1557	1558	1558	1557	5511
358	20230609	145400	1067178262	1559	1559	1559	1559	1920
359	20230609	145300	1064184982	1559	1559	1559	1559	0
360	20230609	145200	1064184982	1559	1559	1559	1559	0
361	20230609	145100	1064184982	1559	1559	1559	1559	1
362	20230609	145000	1064183423	1559	1559	1559	1559	360
363	20230609	144900	1063622183	1559	1558	1559	1558	994
364	20230609	144800	1062073031	1559	1559	1559	1559	780
365	20230609	144700	1060857011	1559	1559	1559	1559	32
366	20230609	144600	1060807123	1558	1559	1560	1558	913
367	20230609	144500	1059383467	1559	1559	1559	1559	198
368	20230609	144400	1059074785	1558	1558	1558	1558	54
369	20230609	144300	1058990653	1558	1558	1558	1558	0
370	20230609	144200	1058990653	1558	1558	1558	1558	0
371	20230609	144100	1058990653	1558	1558	1558	1558	497
372	20230609	144000	1058216327	1558	1558	1558	1558	4
373	20230609	143900	1058210095	1557	1557	1557	1557	0
374	20230609	143800	1058210095	1557	1557	1557	1557	3
375	20230609	143700	1058205424	1557	1557	1557	1557	0
376	20230609	143600	1058205424	1557	1559	1559	1557	1555
377	20230609	143500	1055782289	1559	1560	1560	1559	465
378	20230609	143400	1055057211	1560	1561	1561	1559	3248
379	20230609	143300	1049988422	1564	1564	1564	1562	85
380	20230609	143200	1049855490	1564	1564	1564	1564	1
381	20230609	143100	1049853926	1565	1564	1565	1564	1277
382	20230609	143000	1047855422	1565	1561	1565	1561	463
383	20230609	142900	1047132284	1561	1561	1561	1561	0
384	20230609	142800	1047132284	1561	1559	1561	1559	6634
385	20230609	142700	1036778005	1559	1559	1559	1559	0
386	20230609	142600	1036778005	1559	1559	1559	1559	0
387	20230609	142500	1036778005	1559	1559	1559	1558	2723
388	20230609	142400	1032534122	1559	1559	1559	1559	152
389	20230609	142300	1032297154	1560	1560	1560	1560	33
390	20230609	142200	1032245674	1561	1561	1561	1561	2
391	20230609	142100	1032242552	1559	1559	1559	1559	0
392	20230609	142000	1032242552	1559	1558	1559	1558	66
393	20230609	141900	1032139709	1558	1559	1559	1558	1701
394	20230609	141800	1029489536	1559	1559	1559	1558	655
395	20230609	141700	1028468439	1560	1560	1560	1560	807
396	20230609	141600	1027209519	1565	1559	1567	1559	23
397	20230609	141500	1027173620	1560	1561	1561	1560	2
398	20230609	141400	1027170499	1563	1564	1564	1562	206
399	20230609	141300	1026848518	1562	1565	1565	1562	41
400	20230609	141200	1026784358	1566	1560	1566	1558	3779
401	20230609	141100	1020890107	1558	1559	1560	1558	165
402	20230609	141000	1020632772	1559	1558	1559	1558	95
403	20230609	140900	1020484716	1558	1558	1559	1558	683
404	20230609	140800	1019420101	1558	1559	1559	1557	672
405	20230609	140700	1018372775	1557	1557	1557	1557	22
406	20230609	140600	1018338521	1557	1557	1557	1557	4
407	20230609	140500	1018332293	1557	1556	1557	1556	62
408	20230609	140400	1018235764	1557	1556	1560	1556	69
409	20230609	140300	1018128324	1556	1558	1558	1556	77
410	20230609	140200	1018008394	1558	1558	1558	1558	13
411	20230609	140100	1017988140	1558	1559	1560	1558	275
412	20230609	140000	1017559164	1559	1559	1559	1558	35
413	20230609	135900	1017504619	1559	1556	1559	1555	144
414	20230609	135800	1017280575	1556	1557	1560	1556	239
415	20230609	135700	1016907885	1556	1559	1559	1556	49
416	20230609	135600	1016831497	1559	1559	1559	1559	0
417	20230609	135500	1016831497	1559	1559	1559	1559	0
418	20230609	135400	1016831497	1559	1559	1559	1559	0
419	20230609	135300	1016831497	1559	1553	1559	1552	28
420	20230609	135200	1016787993	1560	1560	1560	1560	5
421	20230609	135100	1016780193	1560	1552	1560	1552	301
422	20230609	135000	1016313026	1552	1555	1560	1552	335
423	20230609	134900	1015792886	1556	1560	1560	1556	437
424	20230609	134800	1015112906	1555	1559	1559	1555	421
425	20230609	134700	1014458162	1559	1559	1559	1559	64
426	20230609	134600	1014358386	1555	1555	1555	1551	8220
427	20230609	134500	1001577790	1559	1556	1559	1555	346
428	20230609	134400	1001039570	1557	1563	1563	1557	2579
429	20230609	134300	997016951	1563	1562	1563	1561	2673
430	20230609	134200	992843536	1562	1562	1562	1562	0
431	20230609	134100	992843536	1562	1562	1562	1562	0
432	20230609	134000	992843536	1562	1562	1562	1562	81
433	20230609	133900	992717014	1562	1562	1562	1562	73
434	20230609	133800	992602988	1563	1563	1563	1563	277
435	20230609	133700	992170037	1564	1564	1564	1564	0
436	20230609	133600	992170037	1564	1565	1565	1564	3945
437	20230609	133500	985996665	1566	1565	1567	1565	416
438	20230609	133400	985345420	1566	1565	1566	1565	1056
439	20230609	133300	983692779	1566	1567	1568	1565	25
440	20230609	133200	983653644	1569	1566	1570	1565	500
441	20230609	133100	982870782	1566	1568	1568	1566	12
442	20230609	133000	982851987	1570	1570	1570	1570	10
443	20230609	132900	982836287	1568	1569	1569	1568	10
444	20230609	132800	982820606	1568	1568	1568	1568	0
445	20230609	132700	982820606	1568	1569	1569	1568	104
446	20230609	132600	982657530	1569	1569	1569	1569	54
447	20230609	132500	982572804	1570	1569	1570	1569	1298
448	20230609	132400	980535488	1569	1569	1569	1569	2
449	20230609	132300	980532350	1565	1565	1565	1565	484
450	20230609	132200	979774890	1565	1569	1569	1565	484
451	20230609	132100	979017324	1569	1566	1569	1566	141
452	20230609	132000	978796512	1569	1569	1569	1569	0
453	20230609	131900	978796512	1569	1565	1570	1565	1080
454	20230609	131800	977101930	1571	1567	1571	1566	152
455	20230609	131700	976863766	1568	1571	1571	1568	1500
456	20230609	131600	974511445	1571	1571	1571	1570	18
457	20230609	131500	974483182	1571	1572	1572	1570	498
458	20230609	131400	973701002	1572	1572	1573	1572	1279
459	20230609	131300	971690413	1572	1575	1575	1571	44
460	20230609	131200	971621188	1573	1574	1575	1573	534
461	20230609	131100	970780221	1572	1573	1573	1572	12
462	20230609	131000	970761356	1574	1574	1574	1574	4
463	20230609	130900	970755060	1574	1574	1574	1574	0
464	20230609	130800	970755060	1574	1572	1574	1572	83
465	20230609	130700	970624420	1574	1571	1574	1568	2801
466	20230609	130600	966230459	1572	1574	1575	1572	86
467	20230609	130500	966095097	1569	1579	1579	1569	149
468	20230609	130400	965860767	1570	1571	1571	1570	1000
469	20230609	130300	964290731	1580	1580	1580	1580	0
470	20230609	130200	964290731	1580	1580	1580	1580	504
471	20230609	130100	963494411	1580	1580	1580	1580	501
472	20230609	130000	962702831	1580	1579	1580	1579	220
473	20230609	125900	962355317	1579	1579	1579	1579	0
474	20230609	125800	962355317	1579	1579	1579	1579	0
475	20230609	125700	962355317	1579	1579	1579	1579	101
476	20230609	125600	962195838	1565	1576	1580	1565	1620
477	20230609	125500	959644981	1576	1577	1580	1576	4527
478	20230609	125400	952509107	1578	1582	1582	1577	1252
479	20230609	125300	950531771	1582	1580	1582	1580	1962
480	20230609	125200	947429947	1580	1580	1580	1580	750
481	20230609	125100	946244947	1580	1579	1580	1579	2521
482	20230609	125000	942262067	1580	1577	1580	1577	3081
483	20230609	124900	937398038	1576	1570	1576	1570	3230
484	20230609	124800	932313740	1570	1567	1571	1567	2811
485	20230609	124700	927900540	1566	1566	1567	1564	747
486	20230609	124600	926730723	1565	1563	1565	1563	1449
487	20230609	124500	924463744	1563	1563	1563	1562	857
488	20230609	124400	923124500	1562	1560	1562	1560	635
489	20230609	124300	922133060	1560	1560	1560	1560	6
490	20230609	124200	922123700	1560	1560	1561	1560	847
491	20230609	124100	920801635	1560	1560	1560	1560	5
492	20230609	124000	920793835	1560	1560	1560	1560	701
493	20230609	123900	919700275	1557	1560	1560	1557	3680
494	20230609	123800	913959874	1561	1560	1561	1560	565
495	20230609	123700	913078369	1560	1560	1560	1559	2010
496	20230609	123600	909942799	1559	1556	1559	1556	2675
497	20230609	123500	905776512	1556	1551	1556	1551	3446
498	20230609	123400	900417889	1551	1550	1551	1550	929
499	20230609	123300	898977438	1550	1549	1550	1549	300
500	20230609	123200	898512546	1549	1549	1549	1549	71
501	20230609	123100	898402567	1549	1549	1549	1549	5
502	20230609	123000	898394822	1549	1549	1549	1549	0
503	20230609	122900	898394822	1549	1549	1549	1549	521
504	20230609	122800	897587793	1549	1549	1549	1549	106
505	20230609	122700	897423599	1549	1549	1549	1549	11
506	20230609	122600	897406560	1549	1549	1549	1549	12
507	20230609	122500	897387972	1549	1549	1549	1549	1
508	20230609	122400	897386423	1549	1549	1549	1549	0
509	20230609	122300	897386423	1549	1550	1550	1549	14
510	20230609	122200	897364735	1549	1549	1549	1549	1
511	20230609	122100	897363186	1550	1549	1550	1549	231
512	20230609	122000	897005336	1548	1548	1548	1548	77
513	20230609	121900	896886140	1548	1548	1548	1548	21
514	20230609	121800	896853632	1548	1546	1548	1546	462
515	20230609	121700	896139082	1548	1548	1548	1548	51
516	20230609	121600	896060134	1548	1548	1548	1548	500
517	20230609	121500	895286134	1549	1550	1550	1549	4343
518	20230609	121400	888557827	1550	1549	1550	1549	908
519	20230609	121300	887151334	1546	1547	1547	1546	2358
520	20230609	121200	883505398	1547	1549	1549	1547	2336
521	20230609	121100	879891370	1549	1549	1550	1549	629
522	20230609	121000	878917039	1549	1549	1549	1549	71
523	20230609	120900	878807060	1549	1549	1549	1549	59
524	20230609	120800	878715669	1549	1549	1549	1549	0
525	20230609	120700	878715669	1549	1549	1549	1549	0
526	20230609	120600	878715669	1549	1549	1549	1547	8
527	20230609	120500	878703283	1549	1549	1549	1549	200
528	20230609	120400	878393483	1549	1546	1549	1546	1377
529	20230609	120300	876264636	1548	1549	1549	1548	3235
530	20230609	120200	871256798	1549	1549	1549	1549	209
531	20230609	120100	870933057	1550	1548	1550	1548	1811
532	20230609	120000	868128318	1548	1549	1549	1548	324
533	20230609	115900	867626765	1548	1547	1548	1547	774
534	20230609	115800	866428623	1548	1548	1548	1548	0
535	20230609	115700	866428623	1548	1548	1548	1548	6
536	20230609	115600	866419335	1548	1548	1548	1548	5
537	20230609	115500	866411595	1548	1548	1548	1548	708
538	20230609	115400	865315611	1548	1548	1548	1548	595
539	20230609	115300	864394551	1548	1548	1548	1548	3645
540	20230609	115200	858752091	1548	1548	1549	1548	1302
541	20230609	115100	856736385	1548	1546	1548	1546	1489
542	20230609	115000	854433284	1546	1545	1546	1544	1259
543	20230609	114900	852489009	1544	1543	1544	1543	918
544	20230609	114800	851072037	1543	1542	1543	1542	1338
545	20230609	114700	849008666	1542	1542	1542	1542	0
546	20230609	114600	849008666	1542	1542	1542	1542	1
547	20230609	114500	849007124	1539	1540	1540	1539	50
548	20230609	114400	848930162	1539	1539	1539	1539	0
549	20230609	114300	848930162	1539	1539	1539	1539	1
550	20230609	114200	848928623	1542	1542	1542	1542	679
551	20230609	114100	847881605	1542	1542	1542	1542	629
552	20230609	114000	846911687	1542	1539	1542	1539	1085
553	20230609	113900	845241618	1540	1540	1540	1540	0
554	20230609	113800	845241618	1540	1540	1540	1540	2
555	20230609	113700	845238538	1539	1539	1539	1539	0
556	20230609	113600	845238538	1539	1539	1539	1539	0
557	20230609	113500	845238538	1539	1542	1542	1539	8
558	20230609	113400	845226215	1539	1539	1539	1539	895
559	20230609	113300	843848810	1539	1537	1539	1537	112
560	20230609	113200	843676452	1539	1539	1539	1539	998
561	20230609	113100	842140530	1539	1537	1539	1537	1314
562	20230609	113000	840118912	1539	1537	1539	1536	13497
563	20230609	112900	819381537	1537	1539	1539	1537	886
564	20230609	112800	818018670	1539	1539	1539	1539	1
565	20230609	112700	818017131	1543	1543	1543	1543	184
566	20230609	112600	817733219	1541	1538	1541	1538	55
567	20230609	112500	817648622	1537	1542	1542	1537	4905
568	20230609	112400	810097635	1538	1540	1540	1538	2050
569	20230609	112300	806944635	1540	1540	1540	1538	4012
570	20230609	112200	800770159	1540	1542	1542	1540	1229
571	20230609	112100	798877364	1542	1540	1543	1540	22
572	20230609	112000	798843448	1540	1540	1540	1540	1060
573	20230609	111900	797211048	1539	1542	1543	1539	2054
574	20230609	111800	794047802	1540	1541	1541	1540	3028
575	20230609	111700	789384260	1542	1541	1542	1541	16
576	20230609	111600	789359599	1541	1541	1541	1541	1044
577	20230609	111500	787750795	1542	1542	1543	1542	80
578	20230609	111400	787627431	1543	1543	1543	1543	5
579	20230609	111300	787619716	1542	1543	1543	1541	81
580	20230609	111200	787494880	1543	1541	1543	1541	6
581	20230609	111100	787485624	1540	1540	1540	1540	0
582	20230609	111000	787485624	1540	1540	1544	1539	75
583	20230609	110900	787369880	1539	1539	1539	1539	0
584	20230609	110800	787369880	1539	1538	1539	1538	1324
585	20230609	110700	785333168	1539	1541	1544	1539	1990
586	20230609	110600	782270510	1541	1541	1541	1541	1
587	20230609	110500	782268969	1540	1540	1540	1540	479
588	20230609	110400	781531309	1540	1541	1541	1540	59
589	20230609	110300	781440439	1541	1541	1541	1541	1182
590	20230609	110200	779618977	1542	1542	1542	1542	0
591	20230609	110100	779618977	1542	1544	1544	1541	4823
592	20230609	110000	772185840	1543	1542	1543	1542	542
593	20230609	105900	771349971	1542	1541	1542	1541	229
594	20230609	105800	770997081	1541	1539	1541	1539	942
595	20230609	105700	769546064	1539	1540	1540	1539	202
596	20230609	105600	769234985	1540	1540	1540	1540	287
597	20230609	105500	768793005	1540	1540	1540	1540	12
598	20230609	105400	768774525	1540	1540	1540	1540	101
599	20230609	105300	768618985	1537	1540	1540	1537	104
600	20230609	105200	768458840	1536	1537	1539	1536	843
601	20230609	105100	767163639	1539	1539	1539	1538	1692
602	20230609	105000	764560021	1539	1539	1539	1538	1344
603	20230609	104900	762491609	1539	1538	1539	1538	346
604	20230609	104800	761959241	1538	1538	1538	1538	200
605	20230609	104700	761651641	1538	1538	1538	1538	1
606	20230609	104600	761650103	1538	1538	1538	1538	20
607	20230609	104500	761619343	1538	1538	1538	1538	1
608	20230609	104400	761617805	1538	1537	1538	1537	2333
609	20230609	104300	758031974	1537	1537	1537	1537	0
610	20230609	104200	758031974	1537	1537	1537	1537	1
611	20230609	104100	758030437	1537	1534	1537	1533	1226
612	20230609	104000	756150665	1537	1537	1537	1537	35
613	20230609	103900	756096870	1537	1533	1537	1533	2627
614	20230609	103800	752069511	1533	1534	1534	1533	4311
615	20230609	103700	745460692	1536	1536	1536	1536	2
616	20230609	103600	745457620	1536	1537	1537	1534	3321
617	20230609	103500	740362712	1537	1537	1537	1537	601
618	20230609	103400	739438975	1537	1538	1538	1534	2826
619	20230609	103300	735099567	1537	1538	1538	1537	604
620	20230609	103200	734170757	1539	1539	1539	1539	283
621	20230609	103100	733735220	1539	1539	1539	1539	500
622	20230609	103000	732965720	1539	1539	1539	1539	10
623	20230609	102900	732950330	1539	1541	1541	1539	1139
624	20230609	102800	731196253	1541	1541	1541	1541	10
625	20230609	102700	731180843	1540	1541	1541	1540	11
626	20230609	102600	731163893	1541	1540	1541	1540	61
627	20230609	102500	731069933	1540	1541	1542	1539	1129
628	20230609	102400	729331534	1540	1539	1540	1536	880
629	20230609	102300	727976937	1535	1536	1536	1535	1001
630	20230609	102200	726440291	1540	1537	1540	1535	4476
631	20230609	102100	719563811	1537	1536	1537	1532	1041
632	20230609	102000	717963934	1535	1534	1535	1534	209
633	20230609	101900	717643218	1534	1532	1534	1531	1801
634	20230609	101800	714884583	1532	1531	1532	1530	3665
635	20230609	101700	709269818	1530	1530	1530	1529	1453
636	20230609	101600	707047111	1530	1532	1532	1530	10501
637	20230609	101500	690979166	1532	1537	1537	1531	149
638	20230609	101400	690750238	1531	1531	1537	1531	165
639	20230609	101300	690497022	1530	1537	1537	1530	1100
640	20230609	101200	688812567	1530	1534	1534	1530	539
641	20230609	101100	687987601	1534	1534	1534	1534	100
642	20230609	101000	687834201	1534	1538	1538	1534	1622
643	20230609	100900	685345845	1538	1536	1538	1536	623
644	20230609	100800	684388470	1534	1530	1535	1530	2557
645	20230609	100700	680467610	1530	1530	1530	1529	5950
646	20230609	100600	671365200	1530	1530	1530	1530	3727
647	20230609	100500	665662890	1529	1530	1533	1529	1512
648	20230609	100400	663349221	1530	1531	1534	1530	7644
649	20230609	100300	651647878	1530	1531	1533	1529	1934
650	20230609	100200	648687985	1530	1532	1532	1530	2957
651	20230609	100100	644160809	1533	1533	1533	1531	744
652	20230609	100000	643020399	1529	1529	1529	1529	2007
653	20230609	095900	639951696	1531	1535	1535	1529	25612
654	20230609	095800	600761386	1539	1534	1539	1531	10218
655	20230609	095700	585098284	1534	1541	1541	1534	12181
656	20230609	095600	566379585	1542	1545	1546	1540	13399
657	20230609	095500	545732300	1544	1543	1544	1543	108
658	20230609	095400	545565552	1542	1543	1544	1541	1841
659	20230609	095300	542727970	1542	1541	1542	1541	205
660	20230609	095200	542411960	1540	1541	1541	1539	1914
661	20230609	095100	539464294	1541	1543	1543	1541	442
662	20230609	095000	538783052	1543	1546	1546	1543	327
663	20230609	094900	538277738	1548	1546	1550	1546	726
664	20230609	094800	537152818	1546	1542	1555	1541	5130
665	20230609	094700	529203870	1538	1547	1549	1538	11645
666	20230609	094600	511235065	1547	1547	1547	1547	10
667	20230609	094500	511219595	1547	1536	1547	1536	19516
668	20230609	094400	481233709	1536	1537	1537	1533	7292
669	20230609	094300	470036546	1540	1536	1540	1536	566
670	20230609	094200	469166024	1536	1535	1538	1534	2764
671	20230609	094100	464922705	1535	1535	1535	1535	279
672	20230609	094000	464494440	1535	1540	1540	1531	5146
673	20230609	093900	456605154	1541	1539	1541	1539	944
674	20230609	093800	455150654	1540	1546	1548	1540	1702
675	20230609	093700	452525836	1549	1549	1549	1549	13
676	20230609	093600	452505699	1549	1549	1549	1549	1310
677	20230609	093500	450476509	1550	1539	1550	1530	28901
678	20230609	093400	406160343	1539	1543	1549	1538	10913
679	20230609	093300	389355197	1543	1544	1550	1542	6851
680	20230609	093200	378784078	1543	1548	1550	1543	6558
681	20230609	093100	368661271	1548	1542	1548	1542	3262
682	20230609	093000	363616735	1539	1539	1542	1536	8313
683	20230609	092900	350835856	1535	1543	1543	1535	7370
684	20230609	092800	339489972	1545	1548	1548	1545	40
685	20230609	092700	339428166	1548	1548	1549	1547	854
686	20230609	092600	338105654	1549	1548	1549	1538	22948
687	20230609	092500	302709326	1548	1548	1548	1545	7125
688	20230609	092400	291690199	1550	1559	1559	1548	10291
689	20230609	092300	275740251	1550	1558	1558	1550	2043
690	20230609	092200	272569733	1550	1554	1554	1550	13803
691	20230609	092100	251162737	1552	1553	1559	1551	1422
692	20230609	092000	248953989	1563	1563	1564	1547	38646
693	20230609	091900	188868857	1565	1565	1572	1564	5015
694	20230609	091800	181017278	1565	1573	1573	1565	3701
695	20230609	091700	175224429	1575	1562	1575	1562	364
696	20230609	091600	174654849	1561	1561	1565	1561	990
697	20230609	091500	173108755	1561	1564	1564	1558	2760
698	20230609	091400	168803608	1560	1566	1566	1560	5751
699	20230609	091300	159824892	1566	1567	1567	1561	807
700	20230609	091200	158562066	1567	1561	1572	1561	1370
701	20230609	091100	156422131	1561	1559	1564	1555	5677
702	20230609	091000	147580584	1558	1572	1572	1558	29034
703	20230609	090900	102219352	1572	1583	1589	1572	3971
704	20230609	090800	95960973	1587	1591	1591	1587	224
705	20230609	090700	95605429	1592	1570	1592	1561	6440
706	20230609	090600	85490477	1570	1573	1574	1570	8048
707	20230609	090500	72842805	1573	1577	1577	1573	9543
708	20230609	090400	57809733	1577	1580	1580	1577	2125
709	20230609	090300	54458601	1576	1580	1580	1576	461
710	20230609	090200	53730958	1580	1598	1598	1577	18805
711	20230609	090100	23945297	1599	1590	1600	1590	7019
712	20230609	090000	12735924	1590	1590	1592	1590	8010