KissMeData/065770/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204800	234413322	1586	1586	1586	1586	2725
3	20230607	204700	234413322	1586	1586	1586	1586	0
4	20230607	204600	234413322	1586	1586	1586	1586	0
5	20230607	204500	234413322	1586	1586	1586	1586	0
6	20230607	204400	234413322	1586	1586	1586	1586	0
7	20230607	204300	234413322	1586	1586	1586	1586	0
8	20230607	204200	234413322	1586	1586	1586	1586	0
9	20230607	204100	234413322	1586	1586	1586	1586	0
10	20230607	204000	234413322	1586	1586	1586	1586	0
11	20230607	203900	234413322	1586	1586	1586	1586	0
12	20230607	203800	234413322	1586	1586	1586	1586	0
13	20230607	203700	234413322	1586	1586	1586	1586	0
14	20230607	203600	234413322	1586	1586	1586	1586	0
15	20230607	203500	234413322	1586	1586	1586	1586	0
16	20230607	203400	234413322	1586	1586	1586	1586	0
17	20230607	203300	234413322	1586	1586	1586	1586	0
18	20230607	203200	234413322	1586	1586	1586	1586	0
19	20230607	203100	234413322	1586	1586	1586	1586	0
20	20230607	203000	234413322	1586	1586	1586	1586	0
21	20230607	202900	234413322	1586	1586	1586	1586	0
22	20230607	202800	234413322	1586	1586	1586	1586	0
23	20230607	202700	234413322	1586	1586	1586	1586	0
24	20230607	202600	234413322	1586	1586	1586	1586	0
25	20230607	202500	234413322	1586	1586	1586	1586	0
26	20230607	202400	234413322	1586	1586	1586	1586	0
27	20230607	202300	234413322	1586	1586	1586	1586	0
28	20230607	202200	234413322	1586	1586	1586	1586	0
29	20230607	202100	234413322	1586	1586	1586	1586	0
30	20230607	202000	234413322	1586	1586	1586	1586	0
31	20230607	201900	234413322	1586	1586	1586	1586	0
32	20230607	201800	234413322	1586	1586	1586	1586	2725
33	20230607	201700	234413322	1586	1586	1586	1586	0
34	20230607	201600	234413322	1586	1586	1586	1586	0
35	20230607	201500	234413322	1586	1586	1586	1586	0
36	20230607	201400	234413322	1586	1586	1586	1586	0
37	20230607	201300	234413322	1586	1586	1586	1586	0
38	20230607	201200	234413322	1586	1586	1586	1586	0
39	20230607	201100	234413322	1586	1586	1586	1586	0
40	20230607	201000	234413322	1586	1586	1586	1586	0
41	20230607	200900	234413322	1586	1586	1586	1586	0
42	20230607	200800	234413322	1586	1586	1586	1586	0
43	20230607	200700	234413322	1586	1586	1586	1586	0
44	20230607	200600	234413322	1586	1586	1586	1586	0
45	20230607	200500	234413322	1586	1586	1586	1586	0
46	20230607	200400	234413322	1586	1586	1586	1586	0
47	20230607	200300	234413322	1586	1586	1586	1586	0
48	20230607	200200	234413322	1586	1586	1586	1586	0
49	20230607	200100	234413322	1586	1586	1586	1586	0
50	20230607	200000	234413322	1586	1586	1586	1586	0
51	20230607	195900	234413322	1586	1586	1586	1586	0
52	20230607	195800	234413322	1586	1586	1586	1586	0
53	20230607	195700	234413322	1586	1586	1586	1586	0
54	20230607	195600	234413322	1586	1586	1586	1586	0
55	20230607	195500	234413322	1586	1586	1586	1586	0
56	20230607	195400	234413322	1586	1586	1586	1586	0
57	20230607	195300	234413322	1586	1586	1586	1586	0
58	20230607	195200	234413322	1586	1586	1586	1586	0
59	20230607	195100	234413322	1586	1586	1586	1586	0
60	20230607	195000	234413322	1586	1586	1586	1586	0
61	20230607	194900	234413322	1586	1586	1586	1586	0
62	20230607	194800	234413322	1586	1586	1586	1586	2725
63	20230607	194700	234413322	1586	1586	1586	1586	0
64	20230607	194600	234413322	1586	1586	1586	1586	0
65	20230607	194500	234413322	1586	1586	1586	1586	0
66	20230607	194400	234413322	1586	1586	1586	1586	0
67	20230607	194300	234413322	1586	1586	1586	1586	0
68	20230607	194200	234413322	1586	1586	1586	1586	0
69	20230607	194100	234413322	1586	1586	1586	1586	0
70	20230607	194000	234413322	1586	1586	1586	1586	0
71	20230607	193900	234413322	1586	1586	1586	1586	0
72	20230607	193800	234413322	1586	1586	1586	1586	0
73	20230607	193700	234413322	1586	1586	1586	1586	0
74	20230607	193600	234413322	1586	1586	1586	1586	0
75	20230607	193500	234413322	1586	1586	1586	1586	0
76	20230607	193400	234413322	1586	1586	1586	1586	0
77	20230607	193300	234413322	1586	1586	1586	1586	0
78	20230607	193200	234413322	1586	1586	1586	1586	0
79	20230607	193100	234413322	1586	1586	1586	1586	0
80	20230607	193000	234413322	1586	1586	1586	1586	0
81	20230607	192900	234413322	1586	1586	1586	1586	0
82	20230607	192800	234413322	1586	1586	1586	1586	0
83	20230607	192700	234413322	1586	1586	1586	1586	0
84	20230607	192600	234413322	1586	1586	1586	1586	0
85	20230607	192500	234413322	1586	1586	1586	1586	0
86	20230607	192400	234413322	1586	1586	1586	1586	0
87	20230607	192300	234413322	1586	1586	1586	1586	0
88	20230607	192200	234413322	1586	1586	1586	1586	0
89	20230607	192100	234413322	1586	1586	1586	1586	0
90	20230607	192000	234413322	1586	1586	1586	1586	0
91	20230607	191900	234413322	1586	1586	1586	1586	0
92	20230607	191800	234413322	1586	1586	1586	1586	2725
93	20230607	191700	234413322	1586	1586	1586	1586	0
94	20230607	191600	234413322	1586	1586	1586	1586	0
95	20230607	191500	234413322	1586	1586	1586	1586	0
96	20230607	191400	234413322	1586	1586	1586	1586	0
97	20230607	191300	234413322	1586	1586	1586	1586	0
98	20230607	191200	234413322	1586	1586	1586	1586	0
99	20230607	191100	234413322	1586	1586	1586	1586	0
100	20230607	191000	234413322	1586	1586	1586	1586	0
101	20230607	190900	234413322	1586	1586	1586	1586	0
102	20230607	190800	234413322	1586	1586	1586	1586	0
103	20230607	190700	234413322	1586	1586	1586	1586	0
104	20230607	190600	234413322	1586	1586	1586	1586	0
105	20230607	190500	234413322	1586	1586	1586	1586	0
106	20230607	190400	234413322	1586	1586	1586	1586	0
107	20230607	190300	234413322	1586	1586	1586	1586	0
108	20230607	190200	234413322	1586	1586	1586	1586	0
109	20230607	190100	234413322	1586	1586	1586	1586	0
110	20230607	190000	234413322	1586	1586	1586	1586	0
111	20230607	185900	234413322	1586	1586	1586	1586	0
112	20230607	185800	234413322	1586	1586	1586	1586	0
113	20230607	185700	234413322	1586	1586	1586	1586	0
114	20230607	185600	234413322	1586	1586	1586	1586	0
115	20230607	185500	234413322	1586	1586	1586	1586	0
116	20230607	185400	234413322	1586	1586	1586	1586	0
117	20230607	185300	234413322	1586	1586	1586	1586	0
118	20230607	185200	234413322	1586	1586	1586	1586	0
119	20230607	185100	234413322	1586	1586	1586	1586	0
120	20230607	185000	234413322	1586	1586	1586	1586	0
121	20230607	184900	234413322	1586	1586	1586	1586	0
122	20230607	184800	234413322	1586	1586	1586	1586	2725
123	20230607	184700	234413322	1586	1586	1586	1586	0
124	20230607	184600	234413322	1586	1586	1586	1586	0
125	20230607	184500	234413322	1586	1586	1586	1586	0
126	20230607	184400	234413322	1586	1586	1586	1586	0
127	20230607	184300	234413322	1586	1586	1586	1586	0
128	20230607	184200	234413322	1586	1586	1586	1586	0
129	20230607	184100	234413322	1586	1586	1586	1586	0
130	20230607	184000	234413322	1586	1586	1586	1586	0
131	20230607	183900	234413322	1586	1586	1586	1586	0
132	20230607	183800	234413322	1586	1586	1586	1586	0
133	20230607	183700	234413322	1586	1586	1586	1586	0
134	20230607	183600	234413322	1586	1586	1586	1586	0
135	20230607	183500	234413322	1586	1586	1586	1586	0
136	20230607	183400	234413322	1586	1586	1586	1586	0
137	20230607	183300	234413322	1586	1586	1586	1586	0
138	20230607	183200	234413322	1586	1586	1586	1586	0
139	20230607	183100	234413322	1586	1586	1586	1586	0
140	20230607	183000	234413322	1586	1586	1586	1586	0
141	20230607	182900	234413322	1586	1586	1586	1586	0
142	20230607	182800	234413322	1586	1586	1586	1586	0
143	20230607	182700	234413322	1586	1586	1586	1586	0
144	20230607	182600	234413322	1586	1586	1586	1586	0
145	20230607	182500	234413322	1586	1586	1586	1586	0
146	20230607	182400	234413322	1586	1586	1586	1586	0
147	20230607	182300	234413322	1586	1586	1586	1586	0
148	20230607	182200	234413322	1586	1586	1586	1586	0
149	20230607	182100	234413322	1586	1586	1586	1586	0
150	20230607	182000	234413322	1586	1586	1586	1586	0
151	20230607	181900	234413322	1586	1586	1586	1586	0
152	20230607	181800	234413322	1586	1586	1586	1586	2725
153	20230607	181700	234413322	1586	1586	1586	1586	0
154	20230607	181600	234413322	1586	1586	1586	1586	0
155	20230607	181500	234413322	1586	1586	1586	1586	0
156	20230607	181400	234413322	1586	1586	1586	1586	0
157	20230607	181300	234413322	1586	1586	1586	1586	0
158	20230607	181200	234413322	1586	1586	1586	1586	0
159	20230607	181100	234413322	1586	1586	1586	1586	0
160	20230607	181000	234413322	1586	1586	1586	1586	0
161	20230607	180900	234413322	1586	1586	1586	1586	0
162	20230607	180800	234413322	1586	1586	1586	1586	0
163	20230607	180700	234413322	1586	1586	1586	1586	0
164	20230607	180600	234413322	1586	1586	1586	1586	0
165	20230607	180500	234413322	1586	1586	1586	1586	0
166	20230607	180400	234413322	1586	1586	1586	1586	0
167	20230607	180300	234413322	1586	1586	1586	1586	0
168	20230607	180200	234413322	1586	1586	1586	1586	0
169	20230607	180100	234413322	1586	1586	1586	1586	0
170	20230607	180000	234413322	1586	1586	1586	1586	0
171	20230607	175900	234413322	1586	1586	1586	1586	0
172	20230607	175800	234413322	1586	1586	1586	1586	0
173	20230607	175700	234413322	1586	1586	1586	1586	0
174	20230607	175600	234413322	1586	1586	1586	1586	0
175	20230607	175500	234413322	1586	1586	1586	1586	0
176	20230607	175400	234413322	1586	1586	1586	1586	0
177	20230607	175300	234413322	1586	1586	1586	1586	0
178	20230607	175200	234413322	1586	1586	1586	1586	0
179	20230607	175100	234413322	1586	1586	1586	1586	0
180	20230607	175000	234413322	1586	1586	1586	1586	0
181	20230607	174900	234413322	1586	1586	1586	1586	0
182	20230607	174800	234413322	1586	1586	1586	1586	2725
183	20230607	174700	234413322	1586	1586	1586	1586	0
184	20230607	174600	234413322	1586	1586	1586	1586	0
185	20230607	174500	234413322	1586	1586	1586	1586	0
186	20230607	174400	234413322	1586	1586	1586	1586	0
187	20230607	174300	234413322	1586	1586	1586	1586	0
188	20230607	174200	234413322	1586	1586	1586	1586	0
189	20230607	174100	234413322	1586	1586	1586	1586	0
190	20230607	174000	234413322	1586	1586	1586	1586	0
191	20230607	173900	234413322	1586	1586	1586	1586	0
192	20230607	173800	234413322	1586	1586	1586	1586	0
193	20230607	173700	234413322	1586	1586	1586	1586	0
194	20230607	173600	234413322	1586	1586	1586	1586	0
195	20230607	173500	234413322	1586	1586	1586	1586	0
196	20230607	173400	234413322	1586	1586	1586	1586	0
197	20230607	173300	234413322	1586	1586	1586	1586	0
198	20230607	173200	234413322	1586	1586	1586	1586	0
199	20230607	173100	234413322	1586	1586	1586	1586	0
200	20230607	173000	234413322	1586	1586	1586	1586	0
201	20230607	172900	234413322	1586	1586	1586	1586	0
202	20230607	172800	234413322	1586	1586	1586	1586	0
203	20230607	172700	234413322	1586	1586	1586	1586	0
204	20230607	172600	234413322	1586	1586	1586	1586	0
205	20230607	172500	234413322	1586	1586	1586	1586	0
206	20230607	172400	234413322	1586	1586	1586	1586	0
207	20230607	172300	234413322	1586	1586	1586	1586	0
208	20230607	172200	234413322	1586	1586	1586	1586	0
209	20230607	172100	234413322	1586	1586	1586	1586	0
210	20230607	172000	234413322	1586	1586	1586	1586	0
211	20230607	171900	234413322	1586	1586	1586	1586	0
212	20230607	171800	234413322	1586	1586	1586	1586	2725
213	20230607	171700	234413322	1586	1586	1586	1586	0
214	20230607	171600	234413322	1586	1586	1586	1586	0
215	20230607	171500	234413322	1586	1586	1586	1586	0
216	20230607	171400	234413322	1586	1586	1586	1586	0
217	20230607	171300	234413322	1586	1586	1586	1586	0
218	20230607	171200	234413322	1586	1586	1586	1586	0
219	20230607	171100	234413322	1586	1586	1586	1586	0
220	20230607	171000	234413322	1586	1586	1586	1586	0
221	20230607	170900	234413322	1586	1586	1586	1586	0
222	20230607	170800	234413322	1586	1586	1586	1586	0
223	20230607	170700	234413322	1586	1586	1586	1586	0
224	20230607	170600	234413322	1586	1586	1586	1586	0
225	20230607	170500	234413322	1586	1586	1586	1586	0
226	20230607	170400	234413322	1586	1586	1586	1586	0
227	20230607	170300	234413322	1586	1586	1586	1586	0
228	20230607	170200	234413322	1586	1586	1586	1586	0
229	20230607	170100	234413322	1586	1586	1586	1586	0
230	20230607	170000	234413322	1586	1586	1586	1586	0
231	20230607	165900	234413322	1586	1586	1586	1586	0
232	20230607	165800	234413322	1586	1586	1586	1586	0
233	20230607	165700	234413322	1586	1586	1586	1586	0
234	20230607	165600	234413322	1586	1586	1586	1586	0
235	20230607	165500	234413322	1586	1586	1586	1586	0
236	20230607	165400	234413322	1586	1586	1586	1586	0
237	20230607	165300	234413322	1586	1586	1586	1586	0
238	20230607	165200	234413322	1586	1586	1586	1586	0
239	20230607	165100	234413322	1586	1586	1586	1586	0
240	20230607	165000	234413322	1586	1586	1586	1586	0
241	20230607	164900	234413322	1586	1586	1586	1586	0
242	20230607	164800	234413322	1586	1586	1586	1586	2725
243	20230607	164700	234413322	1586	1586	1586	1586	0
244	20230607	164600	234413322	1586	1586	1586	1586	0
245	20230607	164500	234413322	1586	1586	1586	1586	0
246	20230607	164400	234413322	1586	1586	1586	1586	0
247	20230607	164300	234413322	1586	1586	1586	1586	0
248	20230607	164200	234413322	1586	1586	1586	1586	0
249	20230607	164100	234413322	1586	1586	1586	1586	0
250	20230607	164000	234413322	1586	1586	1586	1586	0
251	20230607	163900	234413322	1586	1586	1586	1586	0
252	20230607	163800	234413322	1586	1586	1586	1586	0
253	20230607	163700	234413322	1586	1586	1586	1586	0
254	20230607	163600	234413322	1586	1586	1586	1586	0
255	20230607	163500	234413322	1586	1586	1586	1586	0
256	20230607	163400	234413322	1586	1586	1586	1586	0
257	20230607	163300	234413322	1586	1586	1586	1586	0
258	20230607	163200	234413322	1586	1586	1586	1586	0
259	20230607	163100	234413322	1586	1586	1586	1586	0
260	20230607	163000	234413322	1586	1586	1586	1586	0
261	20230607	162900	234413322	1586	1586	1586	1586	0
262	20230607	162800	234413322	1586	1586	1586	1586	0
263	20230607	162700	234413322	1586	1586	1586	1586	0
264	20230607	162600	234413322	1586	1586	1586	1586	0
265	20230607	162500	234413322	1586	1586	1586	1586	0
266	20230607	162400	234413322	1586	1586	1586	1586	0
267	20230607	162300	234413322	1586	1586	1586	1586	0
268	20230607	162200	234413322	1586	1586	1586	1586	0
269	20230607	162100	234413322	1586	1586	1586	1586	0
270	20230607	162000	234413322	1586	1586	1586	1586	0
271	20230607	161900	234413322	1586	1586	1586	1586	0
272	20230607	161800	234413322	1586	1586	1586	1586	2725
273	20230607	161700	234413322	1586	1586	1586	1586	0
274	20230607	161600	234413322	1586	1586	1586	1586	0
275	20230607	161500	234413322	1586	1586	1586	1586	0
276	20230607	161400	234413322	1586	1586	1586	1586	0
277	20230607	161300	234413322	1586	1586	1586	1586	0
278	20230607	161200	234413322	1586	1586	1586	1586	0
279	20230607	161100	234413322	1586	1586	1586	1586	0
280	20230607	161000	234413322	1586	1586	1586	1586	0
281	20230607	160900	234413322	1586	1586	1586	1586	0
282	20230607	160800	234413322	1586	1586	1586	1586	0
283	20230607	160700	234413322	1586	1586	1586	1586	0
284	20230607	160600	234413322	1586	1586	1586	1586	0
285	20230607	160500	234413322	1586	1586	1586	1586	0
286	20230607	160400	234413322	1586	1586	1586	1586	0
287	20230607	160300	234413322	1586	1586	1586	1586	0
288	20230607	160200	234413322	1586	1586	1586	1586	0
289	20230607	160100	234413322	1586	1586	1586	1586	0
290	20230607	160000	234413322	1586	1586	1586	1586	0
291	20230607	155900	234413322	1586	1586	1586	1586	0
292	20230607	155800	234413322	1586	1586	1586	1586	0
293	20230607	155700	234413322	1586	1586	1586	1586	0
294	20230607	155600	234413322	1586	1586	1586	1586	0
295	20230607	155500	234413322	1586	1586	1586	1586	0
296	20230607	155400	234413322	1586	1586	1586	1586	0
297	20230607	155300	234413322	1586	1586	1586	1586	0
298	20230607	155200	234413322	1586	1586	1586	1586	0
299	20230607	155100	234413322	1586	1586	1586	1586	0
300	20230607	155000	234413322	1586	1586	1586	1586	0
301	20230607	154900	234413322	1586	1586	1586	1586	0
302	20230607	154800	234413322	1586	1586	1586	1586	2725
303	20230607	154700	234413322	1586	1586	1586	1586	0
304	20230607	154600	234413322	1586	1586	1586	1586	0
305	20230607	154500	234413322	1586	1586	1586	1586	0
306	20230607	154400	234413322	1586	1586	1586	1586	0
307	20230607	154300	234413322	1586	1586	1586	1586	0
308	20230607	154200	234413322	1586	1586	1586	1586	0
309	20230607	154100	234413322	1586	1586	1586	1586	0
310	20230607	154000	234413322	1586	1586	1586	1586	0
311	20230607	153900	234413322	1586	1586	1586	1586	0
312	20230607	153800	234413322	1586	1586	1586	1586	0
313	20230607	153700	234413322	1586	1586	1586	1586	0
314	20230607	153600	234413322	1586	1586	1586	1586	0
315	20230607	153500	234413322	1586	1586	1586	1586	0
316	20230607	153400	234413322	1586	1586	1586	1586	0
317	20230607	153300	234413322	1586	1586	1586	1586	0
318	20230607	153200	234413322	1586	1586	1586	1586	0
319	20230607	153100	234413322	1586	1586	1586	1586	0
320	20230607	153000	234413322	1586	1586	1586	1586	2725
321	20230607	152900	230091472	1584	1584	1584	1584	0
322	20230607	152800	230091472	1584	1584	1584	1584	0
323	20230607	152700	230091472	1584	1584	1584	1584	0
324	20230607	152600	230091472	1584	1584	1584	1584	0
325	20230607	152500	230091472	1584	1584	1584	1584	0
326	20230607	152400	230091472	1584	1584	1584	1584	0
327	20230607	152300	230091472	1584	1584	1584	1584	0
328	20230607	152200	230091472	1584	1584	1584	1584	0
329	20230607	152100	230091472	1584	1584	1584	1584	0
330	20230607	152000	230091472	1584	1584	1584	1584	0
331	20230607	151900	230091472	1584	1584	1584	1584	0
332	20230607	151800	230091472	1584	1584	1584	1584	0
333	20230607	151700	230091472	1584	1584	1584	1584	0
334	20230607	151600	230091472	1584	1584	1584	1584	10
335	20230607	151500	230075632	1584	1584	1584	1584	0
336	20230607	151400	230075632	1584	1584	1584	1584	0
337	20230607	151300	230075632	1584	1583	1584	1583	11
338	20230607	151200	230058218	1584	1584	1584	1584	0
339	20230607	151100	230058218	1584	1584	1584	1584	0
340	20230607	151000	230058218	1584	1584	1584	1584	0
341	20230607	150900	230058218	1584	1584	1584	1584	0
342	20230607	150800	230058218	1584	1584	1584	1584	0
343	20230607	150700	230058218	1584	1584	1584	1584	0
344	20230607	150600	230058218	1584	1584	1584	1584	0
345	20230607	150500	230058218	1584	1584	1584	1584	0
346	20230607	150400	230058218	1584	1584	1584	1584	8
347	20230607	150300	230045546	1584	1584	1584	1584	0
348	20230607	150200	230045546	1584	1584	1584	1584	51
349	20230607	150100	229964762	1575	1584	1584	1575	316
350	20230607	150000	229466991	1584	1582	1584	1582	5513
351	20230607	145900	220741598	1582	1581	1582	1581	10
352	20230607	145800	220725785	1582	1582	1582	1582	0
353	20230607	145700	220725785	1582	1582	1582	1582	0
354	20230607	145600	220725785	1582	1582	1582	1582	0
355	20230607	145500	220725785	1582	1582	1582	1582	0
356	20230607	145400	220725785	1582	1582	1582	1582	1
357	20230607	145300	220724203	1582	1582	1582	1582	0
358	20230607	145200	220724203	1582	1582	1582	1582	0
359	20230607	145100	220724203	1582	1582	1582	1582	0
360	20230607	145000	220724203	1582	1582	1582	1582	0
361	20230607	144900	220724203	1582	1582	1582	1582	300
362	20230607	144800	220249603	1583	1583	1583	1583	0
363	20230607	144700	220249603	1583	1583	1583	1583	0
364	20230607	144600	220249603	1583	1583	1583	1583	0
365	20230607	144500	220249603	1583	1582	1583	1582	3001
366	20230607	144400	215499338	1572	1572	1572	1572	10
367	20230607	144300	215483618	1583	1583	1583	1583	0
368	20230607	144200	215483618	1583	1583	1583	1583	0
369	20230607	144100	215483618	1583	1583	1583	1583	0
370	20230607	144000	215483618	1583	1583	1583	1583	0
371	20230607	143900	215483618	1583	1583	1583	1583	0
372	20230607	143800	215483618	1583	1583	1583	1583	0
373	20230607	143700	215483618	1583	1583	1583	1583	0
374	20230607	143600	215483618	1583	1581	1583	1581	2
375	20230607	143500	215480454	1581	1581	1581	1581	1
376	20230607	143400	215478873	1570	1570	1570	1570	0
377	20230607	143300	215478873	1570	1570	1570	1570	0
378	20230607	143200	215478873	1570	1576	1576	1570	90
379	20230607	143100	215337045	1583	1583	1583	1583	0
380	20230607	143000	215337045	1583	1577	1583	1577	75
381	20230607	142900	215218746	1577	1577	1577	1577	0
382	20230607	142800	215218746	1577	1576	1577	1576	48
383	20230607	142700	215143062	1576	1576	1576	1576	0
384	20230607	142600	215143062	1576	1576	1576	1576	0
385	20230607	142500	215143062	1576	1576	1576	1576	0
386	20230607	142400	215143062	1576	1576	1576	1576	0
387	20230607	142300	215143062	1576	1576	1576	1576	100
388	20230607	142200	214985462	1576	1576	1576	1576	0
389	20230607	142100	214985462	1576	1576	1576	1576	1
390	20230607	142000	214983886	1569	1569	1569	1569	0
391	20230607	141900	214983886	1569	1569	1569	1569	0
392	20230607	141800	214983886	1569	1569	1569	1569	0
393	20230607	141700	214983886	1569	1569	1569	1569	0
394	20230607	141600	214983886	1569	1569	1569	1569	0
395	20230607	141500	214983886	1569	1570	1570	1569	5288
396	20230607	141400	206687013	1569	1569	1569	1563	4051
397	20230607	141300	200331072	1569	1577	1577	1569	14968
398	20230607	141200	176816831	1585	1585	1585	1585	0
399	20230607	141100	176816831	1585	1585	1585	1585	0
400	20230607	141000	176816831	1585	1584	1585	1584	850
401	20230607	140900	175469601	1585	1577	1585	1577	3304
402	20230607	140800	170256130	1577	1575	1577	1575	6
403	20230607	140700	170246678	1570	1570	1570	1570	0
404	20230607	140600	170246678	1570	1572	1572	1570	392
405	20230607	140500	169631236	1570	1572	1572	1570	1072
406	20230607	140400	167948194	1570	1570	1570	1570	1645
407	20230607	140300	165365544	1569	1580	1580	1569	8061
408	20230607	140200	152668788	1577	1577	1577	1577	0
409	20230607	140100	152668788	1577	1580	1580	1577	13013
410	20230607	140000	132140074	1580	1580	1580	1580	3000
411	20230607	135900	127400074	1585	1585	1585	1585	0
412	20230607	135800	127400074	1585	1585	1585	1585	0
413	20230607	135700	127400074	1585	1585	1585	1585	0
414	20230607	135600	127400074	1585	1585	1585	1585	0
415	20230607	135500	127400074	1585	1585	1585	1585	0
416	20230607	135400	127400074	1585	1585	1585	1585	0
417	20230607	135300	127400074	1585	1585	1585	1585	0
418	20230607	135200	127400074	1585	1585	1585	1585	0
419	20230607	135100	127400074	1585	1585	1585	1585	0
420	20230607	135000	127400074	1585	1585	1585	1585	0
421	20230607	134900	127400074	1585	1585	1585	1585	1
422	20230607	134800	127398489	1579	1579	1579	1579	0
423	20230607	134700	127398489	1579	1580	1580	1579	6
424	20230607	134600	127389010	1585	1585	1585	1585	8
425	20230607	134500	127376330	1585	1585	1585	1585	379
426	20230607	134400	126775615	1585	1585	1585	1585	0
427	20230607	134300	126775615	1585	1585	1585	1585	244
428	20230607	134200	126388875	1585	1585	1585	1585	1
429	20230607	134100	126387290	1580	1580	1580	1580	0
430	20230607	134000	126387290	1580	1581	1581	1580	10000
431	20230607	133900	110583034	1588	1588	1588	1588	0
432	20230607	133800	110583034	1588	1582	1588	1582	2411
433	20230607	133700	106768826	1588	1583	1588	1582	1427
434	20230607	133600	104511256	1583	1585	1585	1583	1480
435	20230607	133500	102168051	1588	1588	1588	1588	0
436	20230607	133400	102168051	1588	1588	1588	1588	1
437	20230607	133300	102166463	1584	1585	1585	1584	1050
438	20230607	133200	100503157	1588	1588	1588	1588	1
439	20230607	133100	100501569	1584	1585	1585	1584	1880
440	20230607	133000	97522145	1590	1591	1600	1590	1032
441	20230607	132900	95880325	1591	1591	1591	1591	604
442	20230607	132800	94919361	1601	1601	1601	1601	0
443	20230607	132700	94919361	1601	1601	1601	1601	0
444	20230607	132600	94919361	1601	1601	1601	1601	0
445	20230607	132500	94919361	1601	1601	1601	1601	0
446	20230607	132400	94919361	1601	1601	1601	1601	0
447	20230607	132300	94919361	1601	1601	1601	1601	0
448	20230607	132200	94919361	1601	1592	1601	1591	523
449	20230607	132100	94087158	1593	1594	1594	1593	210
450	20230607	132000	93752518	1602	1602	1602	1602	0
451	20230607	131900	93752518	1602	1602	1602	1602	1
452	20230607	131800	93750916	1602	1602	1602	1602	0
453	20230607	131700	93750916	1602	1602	1602	1602	0
454	20230607	131600	93750916	1602	1602	1602	1602	0
455	20230607	131500	93750916	1602	1602	1602	1602	0
456	20230607	131400	93750916	1602	1602	1602	1602	0
457	20230607	131300	93750916	1602	1602	1602	1602	0
458	20230607	131200	93750916	1602	1602	1602	1602	0
459	20230607	131100	93750916	1602	1602	1602	1602	0
460	20230607	131000	93750916	1602	1602	1602	1602	1
461	20230607	130900	93749314	1602	1602	1602	1602	0
462	20230607	130800	93749314	1602	1602	1602	1602	0
463	20230607	130700	93749314	1602	1602	1602	1602	0
464	20230607	130600	93749314	1602	1602	1602	1602	0
465	20230607	130500	93749314	1602	1602	1602	1602	0
466	20230607	130400	93749314	1602	1602	1602	1602	0
467	20230607	130300	93749314	1602	1602	1602	1602	0
468	20230607	130200	93749314	1602	1602	1602	1602	0
469	20230607	130100	93749314	1602	1602	1602	1602	0
470	20230607	130000	93749314	1602	1602	1602	1602	0
471	20230607	125900	93749314	1602	1602	1602	1602	0
472	20230607	125800	93749314	1602	1602	1602	1602	0
473	20230607	125700	93749314	1602	1602	1602	1602	1
474	20230607	125600	93747712	1602	1602	1602	1602	4
475	20230607	125500	93741304	1602	1601	1602	1601	2
476	20230607	125400	93738101	1599	1599	1599	1599	0
477	20230607	125300	93738101	1599	1599	1599	1599	2010
478	20230607	125200	90524111	1599	1595	1599	1595	1627
479	20230607	125100	87929006	1595	1595	1595	1595	0
480	20230607	125000	87929006	1595	1595	1595	1595	0
481	20230607	124900	87929006	1595	1595	1595	1595	0
482	20230607	124800	87929006	1595	1595	1595	1595	200
483	20230607	124700	87610006	1595	1595	1595	1595	0
484	20230607	124600	87610006	1595	1595	1595	1595	0
485	20230607	124500	87610006	1595	1595	1595	1595	2
486	20230607	124400	87606816	1595	1595	1595	1595	0
487	20230607	124300	87606816	1595	1595	1595	1595	0
488	20230607	124200	87606816	1595	1595	1595	1595	0
489	20230607	124100	87606816	1595	1595	1595	1595	0
490	20230607	124000	87606816	1595	1595	1595	1595	0
491	20230607	123900	87606816	1595	1592	1595	1592	1058
492	20230607	123800	85922477	1591	1590	1591	1590	2715
493	20230607	123700	81603760	1590	1590	1590	1590	0
494	20230607	123600	81603760	1590	1590	1590	1590	0
495	20230607	123500	81603760	1590	1581	1590	1581	1021
496	20230607	123400	79980379	1589	1589	1589	1589	0
497	20230607	123300	79980379	1589	1589	1589	1589	1
498	20230607	123200	79978790	1581	1581	1581	1581	0
499	20230607	123100	79978790	1581	1581	1581	1581	10
500	20230607	123000	79962980	1590	1590	1590	1590	0
501	20230607	122900	79962980	1590	1590	1590	1590	0
502	20230607	122800	79962980	1590	1590	1590	1590	0
503	20230607	122700	79962980	1590	1590	1590	1590	0
504	20230607	122600	79962980	1590	1590	1590	1590	0
505	20230607	122500	79962980	1590	1590	1590	1590	0
506	20230607	122400	79962980	1590	1590	1590	1590	1
507	20230607	122300	79961390	1590	1590	1590	1590	0
508	20230607	122200	79961390	1590	1590	1590	1590	0
509	20230607	122100	79961390	1590	1590	1590	1590	0
510	20230607	122000	79961390	1590	1590	1590	1590	0
511	20230607	121900	79961390	1590	1585	1590	1581	2277
512	20230607	121800	76354825	1590	1590	1590	1590	330
513	20230607	121700	75830125	1590	1590	1590	1590	3
514	20230607	121600	75825355	1590	1590	1590	1590	55
515	20230607	121500	75737905	1590	1590	1590	1590	29
516	20230607	121400	75691795	1591	1590	1591	1590	1471
517	20230607	121300	73352903	1590	1590	1590	1590	0
518	20230607	121200	73352903	1590	1590	1590	1590	0
519	20230607	121100	73352903	1590	1590	1590	1590	0
520	20230607	121000	73352903	1590	1590	1590	1590	0
521	20230607	120900	73352903	1590	1590	1590	1590	0
522	20230607	120800	73352903	1590	1590	1590	1590	1
523	20230607	120700	73351313	1590	1590	1590	1590	0
524	20230607	120600	73351313	1590	1590	1590	1590	0
525	20230607	120500	73351313	1590	1590	1590	1590	0
526	20230607	120400	73351313	1590	1590	1590	1590	0
527	20230607	120300	73351313	1590	1590	1590	1590	0
528	20230607	120200	73351313	1590	1590	1590	1590	0
529	20230607	120100	73351313	1590	1590	1590	1590	0
530	20230607	120000	73351313	1590	1590	1590	1590	0
531	20230607	115900	73351313	1590	1590	1590	1590	0
532	20230607	115800	73351313	1590	1590	1590	1590	2
533	20230607	115700	73348133	1590	1590	1590	1590	0
534	20230607	115600	73348133	1590	1590	1590	1590	0
535	20230607	115500	73348133	1590	1590	1590	1590	0
536	20230607	115400	73348133	1590	1584	1590	1584	8296
537	20230607	115300	60207263	1584	1583	1584	1583	341
538	20230607	115200	59667459	1584	1584	1584	1584	0
539	20230607	115100	59667459	1584	1584	1584	1584	0
540	20230607	115000	59667459	1584	1584	1584	1584	0
541	20230607	114900	59667459	1584	1584	1584	1584	0
542	20230607	114800	59667459	1584	1588	1588	1584	11422
543	20230607	114700	41560534	1590	1590	1590	1590	0
544	20230607	114600	41560534	1590	1590	1590	1590	0
545	20230607	114500	41560534	1590	1590	1590	1590	0
546	20230607	114400	41560534	1590	1590	1590	1590	0
547	20230607	114300	41560534	1590	1590	1590	1590	0
548	20230607	114200	41560534	1590	1590	1590	1590	0
549	20230607	114100	41560534	1590	1590	1590	1590	4
550	20230607	114000	41554174	1590	1590	1590	1590	1
551	20230607	113900	41552584	1590	1590	1590	1590	0
552	20230607	113800	41552584	1590	1590	1590	1590	0
553	20230607	113700	41552584	1590	1590	1590	1590	0
554	20230607	113600	41552584	1590	1590	1590	1590	1
555	20230607	113500	41550994	1588	1588	1588	1588	0
556	20230607	113400	41550994	1588	1588	1588	1588	0
557	20230607	113300	41550994	1588	1588	1588	1588	0
558	20230607	113200	41550994	1588	1588	1588	1588	0
559	20230607	113100	41550994	1588	1589	1589	1588	100
560	20230607	113000	41392101	1590	1590	1590	1590	4
561	20230607	112900	41385741	1590	1590	1590	1590	0
562	20230607	112800	41385741	1590	1590	1590	1590	0
563	20230607	112700	41385741	1590	1590	1590	1590	0
564	20230607	112600	41385741	1590	1590	1590	1590	0
565	20230607	112500	41385741	1590	1590	1590	1590	0
566	20230607	112400	41385741	1590	1590	1590	1590	0
567	20230607	112300	41385741	1590	1590	1590	1590	0
568	20230607	112200	41385741	1590	1590	1590	1590	0
569	20230607	112100	41385741	1590	1590	1590	1590	0
570	20230607	112000	41385741	1590	1590	1590	1590	0
571	20230607	111900	41385741	1590	1590	1590	1590	0
572	20230607	111800	41385741	1590	1590	1590	1590	0
573	20230607	111700	41385741	1590	1590	1590	1590	4
574	20230607	111600	41379381	1590	1590	1590	1590	0
575	20230607	111500	41379381	1590	1590	1590	1590	0
576	20230607	111400	41379381	1590	1590	1590	1590	0
577	20230607	111300	41379381	1590	1590	1590	1590	0
578	20230607	111200	41379381	1590	1590	1590	1590	0
579	20230607	111100	41379381	1590	1590	1590	1590	0
580	20230607	111000	41379381	1590	1590	1590	1590	0
581	20230607	110900	41379381	1590	1590	1590	1590	100
582	20230607	110800	41220381	1590	1590	1590	1590	10
583	20230607	110700	41204481	1590	1590	1590	1590	0
584	20230607	110600	41204481	1590	1591	1591	1590	587
585	20230607	110500	40271147	1592	1592	1592	1592	0
586	20230607	110400	40271147	1592	1592	1592	1592	0
587	20230607	110300	40271147	1592	1592	1592	1592	0
588	20230607	110200	40271147	1592	1592	1592	1592	0
589	20230607	110100	40271147	1592	1592	1592	1592	0
590	20230607	110000	40271147	1592	1592	1592	1592	0
591	20230607	105900	40271147	1592	1592	1592	1592	5
592	20230607	105800	40263187	1592	1592	1592	1592	1
593	20230607	105700	40261595	1590	1590	1590	1590	0
594	20230607	105600	40261595	1590	1592	1592	1590	160
595	20230607	105500	40007127	1592	1592	1592	1592	0
596	20230607	105400	40007127	1592	1592	1592	1592	24
597	20230607	105300	39968919	1592	1592	1592	1592	328
598	20230607	105200	39446743	1590	1590	1590	1590	0
599	20230607	105100	39446743	1590	1591	1591	1590	345
600	20230607	105000	38898138	1591	1592	1592	1591	2223
601	20230607	104900	35360940	1595	1595	1595	1595	0
602	20230607	104800	35360940	1595	1595	1595	1595	0
603	20230607	104700	35360940	1595	1595	1595	1595	20
604	20230607	104600	35329040	1602	1602	1602	1602	0
605	20230607	104500	35329040	1602	1602	1602	1602	0
606	20230607	104400	35329040	1602	1602	1602	1602	0
607	20230607	104300	35329040	1602	1602	1602	1602	0
608	20230607	104200	35329040	1602	1602	1602	1602	0
609	20230607	104100	35329040	1602	1602	1602	1602	0
610	20230607	104000	35329040	1602	1602	1602	1602	0
611	20230607	103900	35329040	1602	1602	1602	1602	1
612	20230607	103800	35327438	1591	1591	1591	1591	0
613	20230607	103700	35327438	1591	1591	1591	1591	0
614	20230607	103600	35327438	1591	1591	1591	1591	0
615	20230607	103500	35327438	1591	1591	1591	1591	0
616	20230607	103400	35327438	1591	1591	1591	1591	0
617	20230607	103300	35327438	1591	1591	1591	1591	1324
618	20230607	103200	33220954	1591	1591	1591	1591	322
619	20230607	103100	32708652	1591	1591	1591	1591	192
620	20230607	103000	32403180	1591	1591	1591	1591	1
621	20230607	102900	32401589	1602	1602	1602	1602	0
622	20230607	102800	32401589	1602	1602	1602	1602	0
623	20230607	102700	32401589	1602	1602	1602	1602	0
624	20230607	102600	32401589	1602	1602	1602	1602	0
625	20230607	102500	32401589	1602	1602	1602	1602	0
626	20230607	102400	32401589	1602	1602	1602	1602	1
627	20230607	102300	32399987	1590	1592	1592	1590	2038
628	20230607	102200	29155741	1593	1593	1593	1593	0
629	20230607	102100	29155741	1593	1593	1593	1593	463
630	20230607	102000	28418182	1593	1593	1593	1593	418
631	20230607	101900	27752308	1592	1592	1592	1592	0
632	20230607	101800	27752308	1592	1592	1592	1592	0
633	20230607	101700	27752308	1592	1592	1592	1592	0
634	20230607	101600	27752308	1592	1592	1592	1592	0
635	20230607	101500	27752308	1592	1592	1592	1592	0
636	20230607	101400	27752308	1592	1592	1592	1592	0
637	20230607	101300	27752308	1592	1592	1592	1592	0
638	20230607	101200	27752308	1592	1593	1593	1592	75
639	20230607	101100	27632907	1603	1601	1603	1601	74
640	20230607	101000	27514341	1593	1593	1593	1593	0
641	20230607	100900	27514341	1593	1593	1593	1593	200
642	20230607	100800	27195741	1593	1598	1599	1593	5526
643	20230607	100700	18391043	1609	1609	1609	1609	960
644	20230607	100600	16846403	1609	1609	1609	1609	0
645	20230607	100500	16846403	1609	1608	1609	1608	100
646	20230607	100400	16685595	1608	1608	1608	1608	10
647	20230607	100300	16669515	1608	1608	1608	1608	0
648	20230607	100200	16669515	1608	1607	1608	1607	470
649	20230607	100100	15913815	1607	1607	1607	1607	0
650	20230607	100000	15913815	1607	1607	1607	1607	0
651	20230607	095900	15913815	1607	1607	1607	1607	0
652	20230607	095800	15913815	1607	1607	1607	1607	0
653	20230607	095700	15913815	1607	1606	1607	1606	50
654	20230607	095600	15833475	1594	1594	1594	1594	0
655	20230607	095500	15833475	1594	1594	1594	1594	0
656	20230607	095400	15833475	1594	1594	1594	1594	0
657	20230607	095300	15833475	1594	1594	1594	1594	0
658	20230607	095200	15833475	1594	1595	1595	1594	82
659	20230607	095100	15702757	1607	1607	1607	1607	0
660	20230607	095000	15702757	1607	1607	1607	1607	0
661	20230607	094900	15702757	1607	1607	1607	1607	0
662	20230607	094800	15702757	1607	1607	1607	1594	2915
663	20230607	094700	11046625	1607	1607	1607	1607	0
664	20230607	094600	11046625	1607	1607	1607	1607	0
665	20230607	094500	11046625	1607	1607	1607	1607	0
666	20230607	094400	11046625	1607	1607	1607	1607	0
667	20230607	094300	11046625	1607	1607	1607	1607	21
668	20230607	094200	11012878	1607	1607	1607	1607	0
669	20230607	094100	11012878	1607	1607	1607	1607	50
670	20230607	094000	10932528	1608	1608	1608	1608	0
671	20230607	093900	10932528	1608	1608	1608	1608	0
672	20230607	093800	10932528	1608	1608	1608	1608	0
673	20230607	093700	10932528	1608	1608	1608	1608	0
674	20230607	093600	10932528	1608	1608	1608	1608	0
675	20230607	093500	10932528	1608	1608	1608	1608	0
676	20230607	093400	10932528	1608	1609	1609	1608	1566
677	20230607	093300	8414266	1611	1611	1611	1611	2
678	20230607	093200	8411044	1609	1609	1609	1609	65
679	20230607	093100	8306459	1611	1611	1611	1611	67
680	20230607	093000	8198522	1611	1611	1611	1611	0
681	20230607	092900	8198522	1611	1611	1611	1611	0
682	20230607	092800	8198522	1611	1611	1611	1611	0
683	20230607	092700	8198522	1611	1611	1611	1611	693
684	20230607	092600	7082099	1617	1617	1617	1617	0
685	20230607	092500	7082099	1617	1617	1617	1617	0
686	20230607	092400	7082099	1617	1616	1617	1616	2
687	20230607	092300	7078866	1611	1609	1611	1609	801
688	20230607	092200	5788457	1609	1609	1609	1609	100
689	20230607	092100	5627557	1608	1606	1608	1606	501
690	20230607	092000	4822906	1602	1602	1602	1602	4
691	20230607	091900	4816498	1608	1608	1608	1608	2
692	20230607	091800	4813282	1611	1611	1611	1611	0
693	20230607	091700	4813282	1611	1611	1611	1611	0
694	20230607	091600	4813282	1611	1611	1611	1611	0
695	20230607	091500	4813282	1611	1611	1611	1611	104
696	20230607	091400	4645738	1611	1611	1611	1611	0
697	20230607	091300	4645738	1611	1611	1611	1611	0
698	20230607	091200	4645738	1611	1611	1611	1611	0
699	20230607	091100	4645738	1611	1611	1611	1611	1
700	20230607	091000	4644127	1598	1601	1601	1598	28
701	20230607	090900	4599339	1594	1594	1594	1594	0
702	20230607	090800	4599339	1594	1611	1611	1594	1000
703	20230607	090700	3001049	1614	1614	1614	1614	0
704	20230607	090600	3001049	1614	1612	1614	1610	201
705	20230607	090500	2677344	1611	1611	1611	1611	0
706	20230607	090400	2677344	1611	1611	1611	1611	240
707	20230607	090300	2290704	1611	1610	1611	1610	3
708	20230607	090200	2285872	1611	1611	1611	1611	0
709	20230607	090100	2285872	1611	1611	1611	1611	1
710	20230607	090000	2284261	1609	1609	1609	1601	1421