KissMeData/074430/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204400	158854832	1650	1650	1650	1650	979
3	20230615	204300	158854832	1650	1650	1650	1650	0
4	20230615	204200	158854832	1650	1650	1650	1650	0
5	20230615	204100	158854832	1650	1650	1650	1650	0
6	20230615	204000	158854832	1650	1650	1650	1650	0
7	20230615	203900	158854832	1650	1650	1650	1650	0
8	20230615	203800	158854832	1650	1650	1650	1650	0
9	20230615	203700	158854832	1650	1650	1650	1650	0
10	20230615	203600	158854832	1650	1650	1650	1650	0
11	20230615	203500	158854832	1650	1650	1650	1650	0
12	20230615	203400	158854832	1650	1650	1650	1650	0
13	20230615	203300	158854832	1650	1650	1650	1650	0
14	20230615	203200	158854832	1650	1650	1650	1650	0
15	20230615	203100	158854832	1650	1650	1650	1650	0
16	20230615	203000	158854832	1650	1650	1650	1650	0
17	20230615	202900	158854832	1650	1650	1650	1650	0
18	20230615	202800	158854832	1650	1650	1650	1650	0
19	20230615	202700	158854832	1650	1650	1650	1650	0
20	20230615	202600	158854832	1650	1650	1650	1650	0
21	20230615	202500	158854832	1650	1650	1650	1650	0
22	20230615	202400	158854832	1650	1650	1650	1650	0
23	20230615	202300	158854832	1650	1650	1650	1650	0
24	20230615	202200	158854832	1650	1650	1650	1650	0
25	20230615	202100	158854832	1650	1650	1650	1650	0
26	20230615	202000	158854832	1650	1650	1650	1650	0
27	20230615	201900	158854832	1650	1650	1650	1650	0
28	20230615	201800	158854832	1650	1650	1650	1650	0
29	20230615	201700	158854832	1650	1650	1650	1650	0
30	20230615	201600	158854832	1650	1650	1650	1650	0
31	20230615	201500	158854832	1650	1650	1650	1650	0
32	20230615	201400	158854832	1650	1650	1650	1650	979
33	20230615	201300	158854832	1650	1650	1650	1650	0
34	20230615	201200	158854832	1650	1650	1650	1650	0
35	20230615	201100	158854832	1650	1650	1650	1650	0
36	20230615	201000	158854832	1650	1650	1650	1650	0
37	20230615	200900	158854832	1650	1650	1650	1650	0
38	20230615	200800	158854832	1650	1650	1650	1650	0
39	20230615	200700	158854832	1650	1650	1650	1650	0
40	20230615	200600	158854832	1650	1650	1650	1650	0
41	20230615	200500	158854832	1650	1650	1650	1650	0
42	20230615	200400	158854832	1650	1650	1650	1650	0
43	20230615	200300	158854832	1650	1650	1650	1650	0
44	20230615	200200	158854832	1650	1650	1650	1650	0
45	20230615	200100	158854832	1650	1650	1650	1650	0
46	20230615	200000	158854832	1650	1650	1650	1650	0
47	20230615	195900	158854832	1650	1650	1650	1650	0
48	20230615	195800	158854832	1650	1650	1650	1650	0
49	20230615	195700	158854832	1650	1650	1650	1650	0
50	20230615	195600	158854832	1650	1650	1650	1650	0
51	20230615	195500	158854832	1650	1650	1650	1650	0
52	20230615	195400	158854832	1650	1650	1650	1650	0
53	20230615	195300	158854832	1650	1650	1650	1650	0
54	20230615	195200	158854832	1650	1650	1650	1650	0
55	20230615	195100	158854832	1650	1650	1650	1650	0
56	20230615	195000	158854832	1650	1650	1650	1650	0
57	20230615	194900	158854832	1650	1650	1650	1650	0
58	20230615	194800	158854832	1650	1650	1650	1650	0
59	20230615	194700	158854832	1650	1650	1650	1650	0
60	20230615	194600	158854832	1650	1650	1650	1650	0
61	20230615	194500	158854832	1650	1650	1650	1650	0
62	20230615	194400	158854832	1650	1650	1650	1650	979
63	20230615	194300	158854832	1650	1650	1650	1650	0
64	20230615	194200	158854832	1650	1650	1650	1650	0
65	20230615	194100	158854832	1650	1650	1650	1650	0
66	20230615	194000	158854832	1650	1650	1650	1650	0
67	20230615	193900	158854832	1650	1650	1650	1650	0
68	20230615	193800	158854832	1650	1650	1650	1650	0
69	20230615	193700	158854832	1650	1650	1650	1650	0
70	20230615	193600	158854832	1650	1650	1650	1650	0
71	20230615	193500	158854832	1650	1650	1650	1650	0
72	20230615	193400	158854832	1650	1650	1650	1650	0
73	20230615	193300	158854832	1650	1650	1650	1650	0
74	20230615	193200	158854832	1650	1650	1650	1650	0
75	20230615	193100	158854832	1650	1650	1650	1650	0
76	20230615	193000	158854832	1650	1650	1650	1650	0
77	20230615	192900	158854832	1650	1650	1650	1650	0
78	20230615	192800	158854832	1650	1650	1650	1650	0
79	20230615	192700	158854832	1650	1650	1650	1650	0
80	20230615	192600	158854832	1650	1650	1650	1650	0
81	20230615	192500	158854832	1650	1650	1650	1650	0
82	20230615	192400	158854832	1650	1650	1650	1650	0
83	20230615	192300	158854832	1650	1650	1650	1650	0
84	20230615	192200	158854832	1650	1650	1650	1650	0
85	20230615	192100	158854832	1650	1650	1650	1650	0
86	20230615	192000	158854832	1650	1650	1650	1650	0
87	20230615	191900	158854832	1650	1650	1650	1650	0
88	20230615	191800	158854832	1650	1650	1650	1650	0
89	20230615	191700	158854832	1650	1650	1650	1650	0
90	20230615	191600	158854832	1650	1650	1650	1650	0
91	20230615	191500	158854832	1650	1650	1650	1650	0
92	20230615	191400	158854832	1650	1650	1650	1650	979
93	20230615	191300	158854832	1650	1650	1650	1650	0
94	20230615	191200	158854832	1650	1650	1650	1650	0
95	20230615	191100	158854832	1650	1650	1650	1650	0
96	20230615	191000	158854832	1650	1650	1650	1650	0
97	20230615	190900	158854832	1650	1650	1650	1650	0
98	20230615	190800	158854832	1650	1650	1650	1650	0
99	20230615	190700	158854832	1650	1650	1650	1650	0
100	20230615	190600	158854832	1650	1650	1650	1650	0
101	20230615	190500	158854832	1650	1650	1650	1650	0
102	20230615	190400	158854832	1650	1650	1650	1650	0
103	20230615	190300	158854832	1650	1650	1650	1650	0
104	20230615	190200	158854832	1650	1650	1650	1650	0
105	20230615	190100	158854832	1650	1650	1650	1650	0
106	20230615	190000	158854832	1650	1650	1650	1650	0
107	20230615	185900	158854832	1650	1650	1650	1650	0
108	20230615	185800	158854832	1650	1650	1650	1650	0
109	20230615	185700	158854832	1650	1650	1650	1650	0
110	20230615	185600	158854832	1650	1650	1650	1650	0
111	20230615	185500	158854832	1650	1650	1650	1650	0
112	20230615	185400	158854832	1650	1650	1650	1650	0
113	20230615	185300	158854832	1650	1650	1650	1650	0
114	20230615	185200	158854832	1650	1650	1650	1650	0
115	20230615	185100	158854832	1650	1650	1650	1650	0
116	20230615	185000	158854832	1650	1650	1650	1650	0
117	20230615	184900	158854832	1650	1650	1650	1650	0
118	20230615	184800	158854832	1650	1650	1650	1650	0
119	20230615	184700	158854832	1650	1650	1650	1650	0
120	20230615	184600	158854832	1650	1650	1650	1650	0
121	20230615	184500	158854832	1650	1650	1650	1650	0
122	20230615	184400	158854832	1650	1650	1650	1650	979
123	20230615	184300	158854832	1650	1650	1650	1650	0
124	20230615	184200	158854832	1650	1650	1650	1650	0
125	20230615	184100	158854832	1650	1650	1650	1650	0
126	20230615	184000	158854832	1650	1650	1650	1650	0
127	20230615	183900	158854832	1650	1650	1650	1650	0
128	20230615	183800	158854832	1650	1650	1650	1650	0
129	20230615	183700	158854832	1650	1650	1650	1650	0
130	20230615	183600	158854832	1650	1650	1650	1650	0
131	20230615	183500	158854832	1650	1650	1650	1650	0
132	20230615	183400	158854832	1650	1650	1650	1650	0
133	20230615	183300	158854832	1650	1650	1650	1650	0
134	20230615	183200	158854832	1650	1650	1650	1650	0
135	20230615	183100	158854832	1650	1650	1650	1650	0
136	20230615	183000	158854832	1650	1650	1650	1650	0
137	20230615	182900	158854832	1650	1650	1650	1650	0
138	20230615	182800	158854832	1650	1650	1650	1650	0
139	20230615	182700	158854832	1650	1650	1650	1650	0
140	20230615	182600	158854832	1650	1650	1650	1650	0
141	20230615	182500	158854832	1650	1650	1650	1650	0
142	20230615	182400	158854832	1650	1650	1650	1650	0
143	20230615	182300	158854832	1650	1650	1650	1650	0
144	20230615	182200	158854832	1650	1650	1650	1650	0
145	20230615	182100	158854832	1650	1650	1650	1650	0
146	20230615	182000	158854832	1650	1650	1650	1650	0
147	20230615	181900	158854832	1650	1650	1650	1650	0
148	20230615	181800	158854832	1650	1650	1650	1650	0
149	20230615	181700	158854832	1650	1650	1650	1650	0
150	20230615	181600	158854832	1650	1650	1650	1650	0
151	20230615	181500	158854832	1650	1650	1650	1650	0
152	20230615	181400	158854832	1650	1650	1650	1650	979
153	20230615	181300	158854832	1650	1650	1650	1650	0
154	20230615	181200	158854832	1650	1650	1650	1650	0
155	20230615	181100	158854832	1650	1650	1650	1650	0
156	20230615	181000	158854832	1650	1650	1650	1650	0
157	20230615	180900	158854832	1650	1650	1650	1650	0
158	20230615	180800	158854832	1650	1650	1650	1650	0
159	20230615	180700	158854832	1650	1650	1650	1650	0
160	20230615	180600	158854832	1650	1650	1650	1650	0
161	20230615	180500	158854832	1650	1650	1650	1650	0
162	20230615	180400	158854832	1650	1650	1650	1650	0
163	20230615	180300	158854832	1650	1650	1650	1650	0
164	20230615	180200	158854832	1650	1650	1650	1650	0
165	20230615	180100	158854832	1650	1650	1650	1650	0
166	20230615	180000	158854832	1650	1650	1650	1650	0
167	20230615	175900	158854832	1650	1650	1650	1650	0
168	20230615	175800	158854832	1650	1650	1650	1650	0
169	20230615	175700	158854832	1650	1650	1650	1650	0
170	20230615	175600	158854832	1650	1650	1650	1650	0
171	20230615	175500	158854832	1650	1650	1650	1650	0
172	20230615	175400	158854832	1650	1650	1650	1650	0
173	20230615	175300	158854832	1650	1650	1650	1650	0
174	20230615	175200	158854832	1650	1650	1650	1650	0
175	20230615	175100	158854832	1650	1650	1650	1650	0
176	20230615	175000	158854832	1650	1650	1650	1650	0
177	20230615	174900	158854832	1650	1650	1650	1650	0
178	20230615	174800	158854832	1650	1650	1650	1650	0
179	20230615	174700	158854832	1650	1650	1650	1650	0
180	20230615	174600	158854832	1650	1650	1650	1650	0
181	20230615	174500	158854832	1650	1650	1650	1650	0
182	20230615	174400	158854832	1650	1650	1650	1650	979
183	20230615	174300	158854832	1650	1650	1650	1650	0
184	20230615	174200	158854832	1650	1650	1650	1650	0
185	20230615	174100	158854832	1650	1650	1650	1650	0
186	20230615	174000	158854832	1650	1650	1650	1650	0
187	20230615	173900	158854832	1650	1650	1650	1650	0
188	20230615	173800	158854832	1650	1650	1650	1650	0
189	20230615	173700	158854832	1650	1650	1650	1650	0
190	20230615	173600	158854832	1650	1650	1650	1650	0
191	20230615	173500	158854832	1650	1650	1650	1650	0
192	20230615	173400	158854832	1650	1650	1650	1650	0
193	20230615	173300	158854832	1650	1650	1650	1650	0
194	20230615	173200	158854832	1650	1650	1650	1650	0
195	20230615	173100	158854832	1650	1650	1650	1650	0
196	20230615	173000	158854832	1650	1650	1650	1650	0
197	20230615	172900	158854832	1650	1650	1650	1650	0
198	20230615	172800	158854832	1650	1650	1650	1650	0
199	20230615	172700	158854832	1650	1650	1650	1650	0
200	20230615	172600	158854832	1650	1650	1650	1650	0
201	20230615	172500	158854832	1650	1650	1650	1650	0
202	20230615	172400	158854832	1650	1650	1650	1650	0
203	20230615	172300	158854832	1650	1650	1650	1650	0
204	20230615	172200	158854832	1650	1650	1650	1650	0
205	20230615	172100	158854832	1650	1650	1650	1650	0
206	20230615	172000	158854832	1650	1650	1650	1650	0
207	20230615	171900	158854832	1650	1650	1650	1650	0
208	20230615	171800	158854832	1650	1650	1650	1650	0
209	20230615	171700	158854832	1650	1650	1650	1650	0
210	20230615	171600	158854832	1650	1650	1650	1650	0
211	20230615	171500	158854832	1650	1650	1650	1650	0
212	20230615	171400	158854832	1650	1650	1650	1650	979
213	20230615	171300	158854832	1650	1650	1650	1650	0
214	20230615	171200	158854832	1650	1650	1650	1650	0
215	20230615	171100	158854832	1650	1650	1650	1650	0
216	20230615	171000	158854832	1650	1650	1650	1650	0
217	20230615	170900	158854832	1650	1650	1650	1650	0
218	20230615	170800	158854832	1650	1650	1650	1650	0
219	20230615	170700	158854832	1650	1650	1650	1650	0
220	20230615	170600	158854832	1650	1650	1650	1650	0
221	20230615	170500	158854832	1650	1650	1650	1650	0
222	20230615	170400	158854832	1650	1650	1650	1650	0
223	20230615	170300	158854832	1650	1650	1650	1650	0
224	20230615	170200	158854832	1650	1650	1650	1650	0
225	20230615	170100	158854832	1650	1650	1650	1650	0
226	20230615	170000	158854832	1650	1650	1650	1650	0
227	20230615	165900	158854832	1650	1650	1650	1650	0
228	20230615	165800	158854832	1650	1650	1650	1650	0
229	20230615	165700	158854832	1650	1650	1650	1650	0
230	20230615	165600	158854832	1650	1650	1650	1650	0
231	20230615	165500	158854832	1650	1650	1650	1650	0
232	20230615	165400	158854832	1650	1650	1650	1650	0
233	20230615	165300	158854832	1650	1650	1650	1650	0
234	20230615	165200	158854832	1650	1650	1650	1650	0
235	20230615	165100	158854832	1650	1650	1650	1650	0
236	20230615	165000	158854832	1650	1650	1650	1650	0
237	20230615	164900	158854832	1650	1650	1650	1650	0
238	20230615	164800	158854832	1650	1650	1650	1650	0
239	20230615	164700	158854832	1650	1650	1650	1650	0
240	20230615	164600	158854832	1650	1650	1650	1650	0
241	20230615	164500	158854832	1650	1650	1650	1650	0
242	20230615	164400	158854832	1650	1650	1650	1650	979
243	20230615	164300	158854832	1650	1650	1650	1650	0
244	20230615	164200	158854832	1650	1650	1650	1650	0
245	20230615	164100	158854832	1650	1650	1650	1650	0
246	20230615	164000	158854832	1650	1650	1650	1650	0
247	20230615	163900	158854832	1650	1650	1650	1650	0
248	20230615	163800	158854832	1650	1650	1650	1650	0
249	20230615	163700	158854832	1650	1650	1650	1650	0
250	20230615	163600	158854832	1650	1650	1650	1650	0
251	20230615	163500	158854832	1650	1650	1650	1650	0
252	20230615	163400	158854832	1650	1650	1650	1650	0
253	20230615	163300	158854832	1650	1650	1650	1650	0
254	20230615	163200	158854832	1650	1650	1650	1650	0
255	20230615	163100	158854832	1650	1650	1650	1650	0
256	20230615	163000	158854832	1650	1650	1650	1650	0
257	20230615	162900	158854832	1650	1650	1650	1650	0
258	20230615	162800	158854832	1650	1650	1650	1650	0
259	20230615	162700	158854832	1650	1650	1650	1650	0
260	20230615	162600	158854832	1650	1650	1650	1650	0
261	20230615	162500	158854832	1650	1650	1650	1650	0
262	20230615	162400	158854832	1650	1650	1650	1650	0
263	20230615	162300	158854832	1650	1650	1650	1650	0
264	20230615	162200	158854832	1650	1650	1650	1650	0
265	20230615	162100	158854832	1650	1650	1650	1650	0
266	20230615	162000	158854832	1650	1650	1650	1650	0
267	20230615	161900	158854832	1650	1650	1650	1650	0
268	20230615	161800	158854832	1650	1650	1650	1650	0
269	20230615	161700	158854832	1650	1650	1650	1650	0
270	20230615	161600	158854832	1650	1650	1650	1650	0
271	20230615	161500	158854832	1650	1650	1650	1650	0
272	20230615	161400	158854832	1650	1650	1650	1650	979
273	20230615	161300	158854832	1650	1650	1650	1650	0
274	20230615	161200	158854832	1650	1650	1650	1650	0
275	20230615	161100	158854832	1650	1650	1650	1650	0
276	20230615	161000	158854832	1650	1650	1650	1650	0
277	20230615	160900	158854832	1650	1650	1650	1650	0
278	20230615	160800	158854832	1650	1650	1650	1650	0
279	20230615	160700	158854832	1650	1650	1650	1650	0
280	20230615	160600	158854832	1650	1650	1650	1650	0
281	20230615	160500	158854832	1650	1650	1650	1650	0
282	20230615	160400	158854832	1650	1650	1650	1650	0
283	20230615	160300	158854832	1650	1650	1650	1650	0
284	20230615	160200	158854832	1650	1650	1650	1650	0
285	20230615	160100	158854832	1650	1650	1650	1650	0
286	20230615	160000	158854832	1650	1650	1650	1650	0
287	20230615	155900	158854832	1650	1650	1650	1650	0
288	20230615	155800	158854832	1650	1650	1650	1650	0
289	20230615	155700	158854832	1650	1650	1650	1650	0
290	20230615	155600	158854832	1650	1650	1650	1650	0
291	20230615	155500	158854832	1650	1650	1650	1650	0
292	20230615	155400	158854832	1650	1650	1650	1650	0
293	20230615	155300	158854832	1650	1650	1650	1650	0
294	20230615	155200	158854832	1650	1650	1650	1650	0
295	20230615	155100	158854832	1650	1650	1650	1650	0
296	20230615	155000	158854832	1650	1650	1650	1650	0
297	20230615	154900	158854832	1650	1650	1650	1650	0
298	20230615	154800	158854832	1650	1650	1650	1650	0
299	20230615	154700	158854832	1650	1650	1650	1650	0
300	20230615	154600	158854832	1650	1650	1650	1650	0
301	20230615	154500	158854832	1650	1650	1650	1650	0
302	20230615	154400	158854832	1650	1650	1650	1650	979
303	20230615	154300	158854832	1650	1650	1650	1650	0
304	20230615	154200	158854832	1650	1650	1650	1650	0
305	20230615	154100	158854832	1650	1650	1650	1650	0
306	20230615	154000	158854832	1650	1650	1650	1650	0
307	20230615	153900	158854832	1650	1650	1650	1650	0
308	20230615	153800	158854832	1650	1650	1650	1650	0
309	20230615	153700	158854832	1650	1650	1650	1650	0
310	20230615	153600	158854832	1650	1650	1650	1650	0
311	20230615	153500	158854832	1650	1650	1650	1650	0
312	20230615	153400	158854832	1650	1650	1650	1650	0
313	20230615	153300	158854832	1650	1650	1650	1650	0
314	20230615	153200	158854832	1650	1650	1650	1650	0
315	20230615	153100	158854832	1650	1650	1650	1650	0
316	20230615	153000	158854832	1650	1650	1650	1650	979
317	20230615	152900	157239482	1652	1652	1652	1652	0
318	20230615	152800	157239482	1652	1652	1652	1652	0
319	20230615	152700	157239482	1652	1652	1652	1652	0
320	20230615	152600	157239482	1652	1652	1652	1652	0
321	20230615	152500	157239482	1652	1652	1652	1652	0
322	20230615	152400	157239482	1652	1652	1652	1652	0
323	20230615	152300	157239482	1652	1652	1652	1652	0
324	20230615	152200	157239482	1652	1652	1652	1652	0
325	20230615	152100	157239482	1652	1652	1652	1652	0
326	20230615	152000	157239482	1652	1652	1652	1652	0
327	20230615	151900	157239482	1652	1652	1652	1652	2
328	20230615	151800	157236178	1650	1644	1650	1644	90
329	20230615	151700	157088158	1644	1650	1650	1644	243
330	20230615	151600	156688048	1652	1646	1652	1646	249
331	20230615	151500	156276998	1644	1644	1644	1644	1416
332	20230615	151400	153949094	1645	1647	1647	1645	847
333	20230615	151300	152554593	1650	1647	1650	1647	3
334	20230615	151200	152549649	1650	1650	1650	1650	5
335	20230615	151100	152541399	1650	1650	1650	1650	2
336	20230615	151000	152538099	1651	1651	1651	1644	328
337	20230615	150900	151997208	1651	1651	1651	1651	1003
338	20230615	150800	150341255	1650	1650	1650	1650	54
339	20230615	150700	150252155	1650	1644	1650	1644	76
340	20230615	150600	150126773	1650	1650	1650	1650	2227
341	20230615	150500	146452223	1650	1650	1650	1650	100
342	20230615	150400	146287223	1650	1650	1650	1650	0
343	20230615	150300	146287223	1650	1650	1650	1650	0
344	20230615	150200	146287223	1650	1650	1650	1650	0
345	20230615	150100	146287223	1650	1651	1651	1650	10
346	20230615	150000	146270718	1651	1652	1652	1651	15
347	20230615	145900	146245948	1652	1652	1652	1652	3
348	20230615	145800	146240992	1652	1652	1652	1652	0
349	20230615	145700	146240992	1652	1652	1652	1652	0
350	20230615	145600	146240992	1652	1652	1652	1652	1
351	20230615	145500	146239340	1652	1652	1652	1652	1
352	20230615	145400	146237688	1645	1645	1645	1645	173
353	20230615	145300	145953103	1652	1652	1652	1652	1
354	20230615	145200	145951451	1645	1652	1652	1645	61
355	20230615	145100	145851099	1653	1653	1653	1653	0
356	20230615	145000	145851099	1653	1653	1653	1653	0
357	20230615	144900	145851099	1653	1653	1653	1653	0
358	20230615	144800	145851099	1653	1653	1653	1653	0
359	20230615	144700	145851099	1653	1653	1653	1653	0
360	20230615	144600	145851099	1653	1653	1653	1653	0
361	20230615	144500	145851099	1653	1653	1653	1653	0
362	20230615	144400	145851099	1653	1653	1653	1653	0
363	20230615	144300	145851099	1653	1653	1653	1653	401
364	20230615	144200	145188246	1653	1653	1653	1653	7
365	20230615	144100	145176675	1654	1654	1654	1654	0
366	20230615	144000	145176675	1654	1654	1654	1654	0
367	20230615	143900	145176675	1654	1654	1654	1654	1
368	20230615	143800	145175021	1645	1645	1645	1645	637
369	20230615	143700	144127156	1655	1645	1655	1645	2608
370	20230615	143600	139836906	1645	1645	1645	1645	911
371	20230615	143500	138338311	1645	1645	1645	1645	0
372	20230615	143400	138338311	1645	1645	1645	1645	0
373	20230615	143300	138338311	1645	1645	1645	1645	10
374	20230615	143200	138321861	1656	1656	1656	1656	0
375	20230615	143100	138321861	1656	1651	1656	1651	51
376	20230615	143000	138237655	1656	1656	1656	1656	0
377	20230615	142900	138237655	1656	1645	1656	1645	401
378	20230615	142800	137577999	1657	1644	1657	1644	601
379	20230615	142700	136589942	1644	1647	1647	1644	1099
380	20230615	142600	134781105	1657	1657	1657	1657	0
381	20230615	142500	134781105	1657	1657	1657	1657	0
382	20230615	142400	134781105	1657	1657	1657	1657	0
383	20230615	142300	134781105	1657	1657	1657	1657	0
384	20230615	142200	134781105	1657	1657	1657	1657	0
385	20230615	142100	134781105	1657	1657	1657	1657	0
386	20230615	142000	134781105	1657	1657	1657	1657	0
387	20230615	141900	134781105	1657	1657	1657	1657	0
388	20230615	141800	134781105	1657	1657	1657	1657	0
389	20230615	141700	134781105	1657	1657	1657	1657	0
390	20230615	141600	134781105	1657	1657	1657	1657	0
391	20230615	141500	134781105	1657	1657	1657	1657	0
392	20230615	141400	134781105	1657	1657	1657	1657	0
393	20230615	141300	134781105	1657	1657	1657	1657	0
394	20230615	141200	134781105	1657	1657	1657	1657	0
395	20230615	141100	134781105	1657	1657	1657	1657	0
396	20230615	141000	134781105	1657	1657	1657	1657	0
397	20230615	140900	134781105	1657	1647	1657	1647	701
398	20230615	140800	133626548	1657	1657	1657	1657	0
399	20230615	140700	133626548	1657	1657	1657	1657	0
400	20230615	140600	133626548	1657	1657	1657	1657	0
401	20230615	140500	133626548	1657	1657	1657	1657	0
402	20230615	140400	133626548	1657	1657	1657	1657	0
403	20230615	140300	133626548	1657	1657	1657	1657	0
404	20230615	140200	133626548	1657	1657	1657	1657	4
405	20230615	140100	133619920	1657	1655	1657	1655	109
406	20230615	140000	133439503	1655	1655	1655	1655	0
407	20230615	135900	133439503	1655	1655	1655	1655	0
408	20230615	135800	133439503	1655	1655	1655	1655	0
409	20230615	135700	133439503	1655	1655	1655	1655	0
410	20230615	135600	133439503	1655	1655	1655	1655	0
411	20230615	135500	133439503	1655	1655	1655	1655	2
412	20230615	135400	133436193	1645	1645	1645	1645	0
413	20230615	135300	133436193	1645	1645	1645	1645	0
414	20230615	135200	133436193	1645	1647	1647	1645	495
415	20230615	135100	132621898	1645	1645	1645	1645	0
416	20230615	135000	132621898	1645	1645	1645	1645	700
417	20230615	134900	131470398	1645	1645	1645	1645	0
418	20230615	134800	131470398	1645	1645	1645	1645	0
419	20230615	134700	131470398	1645	1649	1649	1645	100
420	20230615	134600	131305826	1655	1655	1655	1655	5
421	20230615	134500	131297551	1654	1654	1654	1654	4
422	20230615	134400	131290935	1656	1656	1656	1656	0
423	20230615	134300	131290935	1656	1656	1656	1656	0
424	20230615	134200	131290935	1656	1656	1656	1656	0
425	20230615	134100	131290935	1656	1656	1656	1656	0
426	20230615	134000	131290935	1656	1656	1656	1656	0
427	20230615	133900	131290935	1656	1656	1656	1656	0
428	20230615	133800	131290935	1656	1656	1656	1656	1
429	20230615	133700	131289279	1649	1649	1649	1649	2
430	20230615	133600	131285981	1649	1649	1649	1649	0
431	20230615	133500	131285981	1649	1649	1649	1649	0
432	20230615	133400	131285981	1649	1650	1650	1649	11
433	20230615	133300	131267839	1651	1651	1651	1651	0
434	20230615	133200	131267839	1651	1651	1651	1651	0
435	20230615	133100	131267839	1651	1651	1651	1651	6
436	20230615	133000	131257933	1653	1653	1653	1653	0
437	20230615	132900	131257933	1653	1653	1653	1653	0
438	20230615	132800	131257933	1653	1655	1655	1653	6
439	20230615	132700	131248011	1657	1657	1657	1657	1
440	20230615	132600	131246354	1657	1657	1657	1657	0
441	20230615	132500	131246354	1657	1657	1657	1657	269
442	20230615	132400	130800621	1657	1657	1657	1657	0
443	20230615	132300	130800621	1657	1657	1657	1657	0
444	20230615	132200	130800621	1657	1657	1657	1657	2
445	20230615	132100	130797307	1657	1645	1657	1645	259
446	20230615	132000	130371240	1645	1646	1646	1645	1604
447	20230615	131900	127732284	1647	1647	1647	1647	105
448	20230615	131800	127559349	1647	1647	1647	1647	3
449	20230615	131700	127554408	1648	1656	1656	1648	102
450	20230615	131600	127385512	1656	1656	1656	1656	4
451	20230615	131500	127378888	1656	1656	1656	1656	0
452	20230615	131400	127378888	1656	1656	1656	1656	0
453	20230615	131300	127378888	1656	1656	1656	1656	0
454	20230615	131200	127378888	1656	1656	1656	1656	0
455	20230615	131100	127378888	1656	1656	1656	1656	0
456	20230615	131000	127378888	1656	1656	1656	1656	1
457	20230615	130900	127377232	1647	1647	1647	1647	1
458	20230615	130800	127375585	1647	1647	1647	1647	0
459	20230615	130700	127375585	1647	1647	1647	1647	254
460	20230615	130600	126957247	1647	1647	1647	1647	136
461	20230615	130500	126733255	1657	1657	1657	1657	1
462	20230615	130400	126731598	1647	1647	1647	1647	22
463	20230615	130300	126695364	1647	1647	1647	1647	0
464	20230615	130200	126695364	1647	1647	1647	1647	500
465	20230615	130100	125871864	1657	1657	1657	1657	0
466	20230615	130000	125871864	1657	1657	1657	1657	0
467	20230615	125900	125871864	1657	1657	1657	1657	0
468	20230615	125800	125871864	1657	1657	1657	1657	0
469	20230615	125700	125871864	1657	1657	1657	1657	0
470	20230615	125600	125871864	1657	1657	1657	1657	0
471	20230615	125500	125871864	1657	1657	1657	1657	0
472	20230615	125400	125871864	1657	1657	1657	1657	2
473	20230615	125300	125868550	1657	1657	1657	1657	1
474	20230615	125200	125866893	1657	1652	1657	1652	122
475	20230615	125100	125664833	1652	1652	1652	1652	0
476	20230615	125000	125664833	1652	1652	1652	1652	0
477	20230615	124900	125664833	1652	1652	1652	1652	21
478	20230615	124800	125630141	1652	1652	1652	1652	0
479	20230615	124700	125630141	1652	1652	1652	1652	0
480	20230615	124600	125630141	1652	1652	1652	1652	0
481	20230615	124500	125630141	1652	1652	1652	1652	0
482	20230615	124400	125630141	1652	1652	1652	1652	0
483	20230615	124300	125630141	1652	1652	1652	1652	0
484	20230615	124200	125630141	1652	1652	1652	1652	0
485	20230615	124100	125630141	1652	1652	1652	1652	0
486	20230615	124000	125630141	1652	1652	1652	1652	0
487	20230615	123900	125630141	1652	1652	1652	1652	1
488	20230615	123800	125628489	1651	1651	1651	1651	5
489	20230615	123700	125620234	1651	1651	1651	1651	2
490	20230615	123600	125616932	1646	1647	1647	1646	187
491	20230615	123500	125309129	1647	1648	1648	1647	413
492	20230615	123400	124628605	1650	1650	1650	1650	0
493	20230615	123300	124628605	1650	1650	1650	1650	0
494	20230615	123200	124628605	1650	1650	1650	1650	0
495	20230615	123100	124628605	1650	1650	1650	1650	0
496	20230615	123000	124628605	1650	1650	1650	1650	0
497	20230615	122900	124628605	1650	1650	1650	1650	0
498	20230615	122800	124628605	1650	1650	1650	1650	0
499	20230615	122700	124628605	1650	1650	1650	1650	1
500	20230615	122600	124626955	1648	1648	1648	1648	4
501	20230615	122500	124620363	1648	1648	1648	1648	0
502	20230615	122400	124620363	1648	1648	1648	1648	0
503	20230615	122300	124620363	1648	1648	1648	1648	0
504	20230615	122200	124620363	1648	1648	1648	1648	0
505	20230615	122100	124620363	1648	1648	1648	1648	0
506	20230615	122000	124620363	1648	1650	1650	1648	15
507	20230615	121900	124595633	1650	1650	1650	1650	10
508	20230615	121800	124579133	1650	1650	1650	1650	10
509	20230615	121700	124562633	1657	1657	1657	1657	0
510	20230615	121600	124562633	1657	1657	1657	1657	0
511	20230615	121500	124562633	1657	1657	1657	1657	0
512	20230615	121400	124562633	1657	1657	1657	1657	0
513	20230615	121300	124562633	1657	1657	1657	1657	0
514	20230615	121200	124562633	1657	1657	1657	1657	0
515	20230615	121100	124562633	1657	1657	1657	1657	0
516	20230615	121000	124562633	1657	1657	1657	1657	2
517	20230615	120900	124559319	1657	1657	1657	1657	6
518	20230615	120800	124549377	1650	1650	1650	1650	0
519	20230615	120700	124549377	1650	1650	1650	1650	0
520	20230615	120600	124549377	1650	1650	1650	1650	100
521	20230615	120500	124384377	1650	1650	1650	1650	0
522	20230615	120400	124384377	1650	1650	1650	1650	0
523	20230615	120300	124384377	1650	1651	1651	1650	310
524	20230615	120200	123872876	1651	1652	1652	1651	200
525	20230615	120100	123542576	1657	1657	1657	1657	0
526	20230615	120000	123542576	1657	1657	1657	1657	0
527	20230615	115900	123542576	1657	1657	1657	1657	0
528	20230615	115800	123542576	1657	1657	1657	1657	0
529	20230615	115700	123542576	1657	1657	1657	1657	0
530	20230615	115600	123542576	1657	1657	1657	1657	1
531	20230615	115500	123540919	1659	1659	1659	1659	0
532	20230615	115400	123540919	1659	1659	1659	1659	0
533	20230615	115300	123540919	1659	1659	1659	1659	0
534	20230615	115200	123540919	1659	1659	1659	1659	0
535	20230615	115100	123540919	1659	1659	1659	1659	0
536	20230615	115000	123540919	1659	1659	1659	1659	0
537	20230615	114900	123540919	1659	1659	1659	1659	0
538	20230615	114800	123540919	1659	1659	1659	1659	0
539	20230615	114700	123540919	1659	1659	1659	1659	0
540	20230615	114600	123540919	1659	1659	1659	1659	0
541	20230615	114500	123540919	1659	1659	1659	1659	10
542	20230615	114400	123524329	1647	1647	1647	1647	370
543	20230615	114300	122914939	1660	1651	1660	1651	100
544	20230615	114200	122749026	1647	1647	1647	1647	166
545	20230615	114100	122475624	1650	1650	1650	1650	0
546	20230615	114000	122475624	1650	1650	1650	1650	9
547	20230615	113900	122460774	1650	1650	1650	1650	12
548	20230615	113800	122440974	1650	1650	1650	1650	0
549	20230615	113700	122440974	1650	1650	1650	1650	7
550	20230615	113600	122429424	1650	1649	1650	1649	13
551	20230615	113500	122407980	1648	1648	1648	1648	0
552	20230615	113400	122407980	1648	1648	1648	1648	1
553	20230615	113300	122406332	1660	1660	1660	1660	0
554	20230615	113200	122406332	1660	1659	1660	1659	1216
555	20230615	113100	120387984	1659	1659	1659	1659	0
556	20230615	113000	120387984	1659	1646	1659	1646	1838
557	20230615	112900	117362623	1659	1650	1659	1650	101
558	20230615	112800	117195771	1646	1649	1649	1646	985
559	20230615	112700	115572758	1650	1650	1650	1650	146
560	20230615	112600	115331858	1651	1651	1651	1651	20
561	20230615	112500	115298838	1650	1650	1650	1650	0
562	20230615	112400	115298838	1650	1650	1650	1650	0
563	20230615	112300	115298838	1650	1652	1652	1650	10965
564	20230615	112200	97206558	1659	1659	1659	1659	0
565	20230615	112100	97206558	1659	1659	1659	1659	0
566	20230615	112000	97206558	1659	1659	1659	1659	0
567	20230615	111900	97206558	1659	1659	1659	1659	0
568	20230615	111800	97206558	1659	1658	1659	1658	3
569	20230615	111700	97201582	1656	1656	1656	1656	0
570	20230615	111600	97201582	1656	1656	1656	1656	0
571	20230615	111500	97201582	1656	1656	1656	1656	0
572	20230615	111400	97201582	1656	1656	1656	1656	0
573	20230615	111300	97201582	1656	1650	1656	1650	1937
574	20230615	111200	94003510	1656	1651	1656	1651	686
575	20230615	111100	92869041	1650	1650	1650	1650	0
576	20230615	111000	92869041	1650	1650	1650	1650	0
577	20230615	110900	92869041	1650	1651	1651	1650	498
578	20230615	110800	92047190	1651	1651	1651	1651	0
579	20230615	110700	92047190	1651	1651	1651	1651	0
580	20230615	110600	92047190	1651	1651	1651	1651	3069
581	20230615	110500	86980271	1653	1653	1653	1653	112
582	20230615	110400	86795135	1650	1650	1650	1650	0
583	20230615	110300	86795135	1650	1650	1650	1650	0
584	20230615	110200	86795135	1650	1650	1650	1650	190
585	20230615	110100	86481635	1655	1655	1655	1655	0
586	20230615	110000	86481635	1655	1655	1655	1655	0
587	20230615	105900	86481635	1655	1655	1655	1655	0
588	20230615	105800	86481635	1655	1655	1655	1655	0
589	20230615	105700	86481635	1655	1655	1655	1655	0
590	20230615	105600	86481635	1655	1650	1655	1650	1701
591	20230615	105500	83674980	1655	1655	1655	1655	0
592	20230615	105400	83674980	1655	1655	1655	1655	10
593	20230615	105300	83658430	1655	1655	1655	1655	0
594	20230615	105200	83658430	1655	1655	1655	1655	0
595	20230615	105100	83658430	1655	1655	1655	1655	1
596	20230615	105000	83656775	1650	1651	1651	1650	300
597	20230615	104900	83161668	1651	1651	1651	1651	1000
598	20230615	104800	81510668	1655	1655	1655	1655	1
599	20230615	104700	81509013	1655	1651	1655	1651	1001
600	20230615	104600	79856358	1654	1654	1654	1654	0
601	20230615	104500	79856358	1654	1654	1654	1654	0
602	20230615	104400	79856358	1654	1654	1654	1654	10
603	20230615	104300	79839818	1655	1655	1655	1655	0
604	20230615	104200	79839818	1655	1650	1655	1649	3835
605	20230615	104100	73512809	1655	1651	1655	1650	3001
606	20230615	104000	68561135	1655	1655	1655	1655	0
607	20230615	103900	68561135	1655	1655	1655	1651	1642
608	20230615	103800	65850185	1651	1651	1651	1651	1000
609	20230615	103700	64199185	1651	1652	1652	1651	900
610	20230615	103600	62713088	1652	1652	1652	1652	665
611	20230615	103500	61614508	1655	1655	1655	1655	0
612	20230615	103400	61614508	1655	1655	1655	1655	5
613	20230615	103300	61606233	1653	1653	1653	1653	0
614	20230615	103200	61606233	1653	1653	1653	1653	0
615	20230615	103100	61606233	1653	1653	1653	1653	60
616	20230615	103000	61507053	1655	1655	1655	1655	0
617	20230615	102900	61507053	1655	1655	1655	1655	0
618	20230615	102800	61507053	1655	1655	1655	1655	0
619	20230615	102700	61507053	1655	1655	1655	1655	0
620	20230615	102600	61507053	1655	1655	1655	1655	1
621	20230615	102500	61505398	1652	1652	1652	1652	93
622	20230615	102400	61351762	1652	1652	1652	1652	20
623	20230615	102300	61318722	1653	1653	1653	1653	0
624	20230615	102200	61318722	1653	1653	1653	1653	100
625	20230615	102100	61153422	1653	1653	1653	1653	0
626	20230615	102000	61153422	1653	1652	1656	1652	5
627	20230615	101900	61145155	1656	1656	1656	1656	9
628	20230615	101800	61130251	1656	1656	1656	1656	1
629	20230615	101700	61128595	1652	1652	1652	1652	2964
630	20230615	101600	56232067	1652	1652	1652	1652	0
631	20230615	101500	56232067	1652	1652	1652	1652	0
632	20230615	101400	56232067	1652	1653	1653	1652	300
633	20230615	101300	55736381	1656	1656	1656	1656	4
634	20230615	101200	55729757	1652	1652	1652	1652	0
635	20230615	101100	55729757	1652	1652	1652	1652	298
636	20230615	101000	55237461	1652	1652	1652	1652	22
637	20230615	100900	55201117	1652	1652	1652	1652	0
638	20230615	100800	55201117	1652	1652	1652	1652	59
639	20230615	100700	55103649	1653	1657	1657	1653	28
640	20230615	100600	55057257	1657	1657	1657	1657	1
641	20230615	100500	55055600	1659	1659	1659	1659	0
642	20230615	100400	55055600	1659	1659	1659	1659	0
643	20230615	100300	55055600	1659	1659	1659	1659	3
644	20230615	100200	55050623	1659	1659	1659	1659	0
645	20230615	100100	55050623	1659	1647	1659	1647	406
646	20230615	100000	54381605	1648	1648	1648	1648	1
647	20230615	095900	54379957	1660	1660	1660	1647	348
648	20230615	095800	53806775	1647	1660	1660	1647	678
649	20230615	095700	52682069	1660	1660	1660	1660	0
650	20230615	095600	52682069	1660	1660	1660	1660	10
651	20230615	095500	52665469	1660	1660	1660	1660	0
652	20230615	095400	52665469	1660	1648	1660	1648	300
653	20230615	095300	52171057	1648	1660	1660	1648	502
654	20230615	095200	51343749	1647	1648	1648	1647	7971
655	20230615	095100	38208763	1660	1660	1660	1660	11
656	20230615	095000	38190503	1647	1650	1650	1647	1000
657	20230615	094900	36541601	1649	1649	1649	1649	0
658	20230615	094800	36541601	1649	1654	1654	1649	3000
659	20230615	094700	31587101	1660	1660	1660	1660	1
660	20230615	094600	31585441	1654	1654	1654	1654	5
661	20230615	094500	31577171	1660	1660	1660	1660	0
662	20230615	094400	31577171	1660	1660	1660	1660	0
663	20230615	094300	31577171	1660	1660	1660	1660	0
664	20230615	094200	31577171	1660	1660	1660	1660	0
665	20230615	094100	31577171	1660	1660	1660	1657	16
666	20230615	094000	31550632	1654	1654	1654	1654	3
667	20230615	093900	31545670	1660	1660	1660	1660	8
668	20230615	093800	31532390	1660	1660	1660	1660	194
669	20230615	093700	31210350	1660	1660	1660	1660	108
670	20230615	093600	31031070	1654	1654	1654	1654	0
671	20230615	093500	31031070	1654	1654	1654	1654	340
672	20230615	093400	30468710	1661	1661	1661	1661	10
673	20230615	093300	30452100	1661	1661	1661	1661	0
674	20230615	093200	30452100	1661	1661	1661	1661	1
675	20230615	093100	30450439	1661	1661	1661	1661	0
676	20230615	093000	30450439	1661	1652	1661	1652	403
677	20230615	092900	29784656	1652	1662	1662	1652	430
678	20230615	092800	29073796	1661	1661	1661	1661	7
679	20230615	092700	29062169	1651	1651	1651	1651	400
680	20230615	092600	28401769	1662	1662	1662	1662	0
681	20230615	092500	28401769	1662	1662	1662	1662	0
682	20230615	092400	28401769	1662	1662	1662	1662	3000
683	20230615	092300	23415769	1662	1651	1662	1651	3028
684	20230615	092200	18383453	1651	1651	1651	1651	442
685	20230615	092100	17653711	1662	1660	1662	1660	15
686	20230615	092000	17628793	1660	1660	1660	1660	88
687	20230615	091900	17482713	1651	1651	1652	1651	109
688	20230615	091800	17302714	1659	1659	1659	1659	0
689	20230615	091700	17302714	1659	1657	1659	1657	778
690	20230615	091600	16013566	1657	1657	1657	1657	0
691	20230615	091500	16013566	1657	1657	1657	1657	60
692	20230615	091400	15914146	1655	1655	1655	1655	1
693	20230615	091300	15912491	1656	1656	1656	1656	50
694	20230615	091200	15829691	1656	1656	1656	1656	0
695	20230615	091100	15829691	1656	1654	1656	1654	300
696	20230615	091000	15332914	1654	1654	1654	1654	0
697	20230615	090900	15332914	1654	1650	1654	1644	3425
698	20230615	090800	9693717	1649	1649	1649	1649	1
699	20230615	090700	9692068	1659	1659	1659	1659	1
700	20230615	090600	9690409	1642	1660	1660	1642	651
701	20230615	090500	8620599	1651	1659	1659	1651	825
702	20230615	090400	7256144	1660	1660	1660	1660	0
703	20230615	090300	7256144	1660	1660	1660	1660	10
704	20230615	090200	7239544	1660	1660	1660	1660	193
705	20230615	090100	6919164	1660	1662	1662	1660	2401
706	20230615	090000	2933372	1666	1661	1666	1661	1766