KissMeData/183490/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204100	361084182	1684	1684	1684	1684	5969
3	20230607	204000	361084182	1684	1684	1684	1684	0
4	20230607	203900	361084182	1684	1684	1684	1684	0
5	20230607	203800	361084182	1684	1684	1684	1684	0
6	20230607	203700	361084182	1684	1684	1684	1684	0
7	20230607	203600	361084182	1684	1684	1684	1684	0
8	20230607	203500	361084182	1684	1684	1684	1684	0
9	20230607	203400	361084182	1684	1684	1684	1684	0
10	20230607	203300	361084182	1684	1684	1684	1684	0
11	20230607	203200	361084182	1684	1684	1684	1684	0
12	20230607	203100	361084182	1684	1684	1684	1684	0
13	20230607	203000	361084182	1684	1684	1684	1684	0
14	20230607	202900	361084182	1684	1684	1684	1684	0
15	20230607	202800	361084182	1684	1684	1684	1684	0
16	20230607	202700	361084182	1684	1684	1684	1684	0
17	20230607	202600	361084182	1684	1684	1684	1684	0
18	20230607	202500	361084182	1684	1684	1684	1684	0
19	20230607	202400	361084182	1684	1684	1684	1684	0
20	20230607	202300	361084182	1684	1684	1684	1684	0
21	20230607	202200	361084182	1684	1684	1684	1684	0
22	20230607	202100	361084182	1684	1684	1684	1684	0
23	20230607	202000	361084182	1684	1684	1684	1684	0
24	20230607	201900	361084182	1684	1684	1684	1684	0
25	20230607	201800	361084182	1684	1684	1684	1684	0
26	20230607	201700	361084182	1684	1684	1684	1684	0
27	20230607	201600	361084182	1684	1684	1684	1684	0
28	20230607	201500	361084182	1684	1684	1684	1684	0
29	20230607	201400	361084182	1684	1684	1684	1684	0
30	20230607	201300	361084182	1684	1684	1684	1684	0
31	20230607	201200	361084182	1684	1684	1684	1684	0
32	20230607	201100	361084182	1684	1684	1684	1684	5969
33	20230607	201000	361084182	1684	1684	1684	1684	0
34	20230607	200900	361084182	1684	1684	1684	1684	0
35	20230607	200800	361084182	1684	1684	1684	1684	0
36	20230607	200700	361084182	1684	1684	1684	1684	0
37	20230607	200600	361084182	1684	1684	1684	1684	0
38	20230607	200500	361084182	1684	1684	1684	1684	0
39	20230607	200400	361084182	1684	1684	1684	1684	0
40	20230607	200300	361084182	1684	1684	1684	1684	0
41	20230607	200200	361084182	1684	1684	1684	1684	0
42	20230607	200100	361084182	1684	1684	1684	1684	0
43	20230607	200000	361084182	1684	1684	1684	1684	0
44	20230607	195900	361084182	1684	1684	1684	1684	0
45	20230607	195800	361084182	1684	1684	1684	1684	0
46	20230607	195700	361084182	1684	1684	1684	1684	0
47	20230607	195600	361084182	1684	1684	1684	1684	0
48	20230607	195500	361084182	1684	1684	1684	1684	0
49	20230607	195400	361084182	1684	1684	1684	1684	0
50	20230607	195300	361084182	1684	1684	1684	1684	0
51	20230607	195200	361084182	1684	1684	1684	1684	0
52	20230607	195100	361084182	1684	1684	1684	1684	0
53	20230607	195000	361084182	1684	1684	1684	1684	0
54	20230607	194900	361084182	1684	1684	1684	1684	0
55	20230607	194800	361084182	1684	1684	1684	1684	0
56	20230607	194700	361084182	1684	1684	1684	1684	0
57	20230607	194600	361084182	1684	1684	1684	1684	0
58	20230607	194500	361084182	1684	1684	1684	1684	0
59	20230607	194400	361084182	1684	1684	1684	1684	0
60	20230607	194300	361084182	1684	1684	1684	1684	0
61	20230607	194200	361084182	1684	1684	1684	1684	0
62	20230607	194100	361084182	1684	1684	1684	1684	5969
63	20230607	194000	361084182	1684	1684	1684	1684	0
64	20230607	193900	361084182	1684	1684	1684	1684	0
65	20230607	193800	361084182	1684	1684	1684	1684	0
66	20230607	193700	361084182	1684	1684	1684	1684	0
67	20230607	193600	361084182	1684	1684	1684	1684	0
68	20230607	193500	361084182	1684	1684	1684	1684	0
69	20230607	193400	361084182	1684	1684	1684	1684	0
70	20230607	193300	361084182	1684	1684	1684	1684	0
71	20230607	193200	361084182	1684	1684	1684	1684	0
72	20230607	193100	361084182	1684	1684	1684	1684	0
73	20230607	193000	361084182	1684	1684	1684	1684	0
74	20230607	192900	361084182	1684	1684	1684	1684	0
75	20230607	192800	361084182	1684	1684	1684	1684	0
76	20230607	192700	361084182	1684	1684	1684	1684	0
77	20230607	192600	361084182	1684	1684	1684	1684	0
78	20230607	192500	361084182	1684	1684	1684	1684	0
79	20230607	192400	361084182	1684	1684	1684	1684	0
80	20230607	192300	361084182	1684	1684	1684	1684	0
81	20230607	192200	361084182	1684	1684	1684	1684	0
82	20230607	192100	361084182	1684	1684	1684	1684	0
83	20230607	192000	361084182	1684	1684	1684	1684	0
84	20230607	191900	361084182	1684	1684	1684	1684	0
85	20230607	191800	361084182	1684	1684	1684	1684	0
86	20230607	191700	361084182	1684	1684	1684	1684	0
87	20230607	191600	361084182	1684	1684	1684	1684	0
88	20230607	191500	361084182	1684	1684	1684	1684	0
89	20230607	191400	361084182	1684	1684	1684	1684	0
90	20230607	191300	361084182	1684	1684	1684	1684	0
91	20230607	191200	361084182	1684	1684	1684	1684	0
92	20230607	191100	361084182	1684	1684	1684	1684	5969
93	20230607	191000	361084182	1684	1684	1684	1684	0
94	20230607	190900	361084182	1684	1684	1684	1684	0
95	20230607	190800	361084182	1684	1684	1684	1684	0
96	20230607	190700	361084182	1684	1684	1684	1684	0
97	20230607	190600	361084182	1684	1684	1684	1684	0
98	20230607	190500	361084182	1684	1684	1684	1684	0
99	20230607	190400	361084182	1684	1684	1684	1684	0
100	20230607	190300	361084182	1684	1684	1684	1684	0
101	20230607	190200	361084182	1684	1684	1684	1684	0
102	20230607	190100	361084182	1684	1684	1684	1684	0
103	20230607	190000	361084182	1684	1684	1684	1684	0
104	20230607	185900	361084182	1684	1684	1684	1684	0
105	20230607	185800	361084182	1684	1684	1684	1684	0
106	20230607	185700	361084182	1684	1684	1684	1684	0
107	20230607	185600	361084182	1684	1684	1684	1684	0
108	20230607	185500	361084182	1684	1684	1684	1684	0
109	20230607	185400	361084182	1684	1684	1684	1684	0
110	20230607	185300	361084182	1684	1684	1684	1684	0
111	20230607	185200	361084182	1684	1684	1684	1684	0
112	20230607	185100	361084182	1684	1684	1684	1684	0
113	20230607	185000	361084182	1684	1684	1684	1684	0
114	20230607	184900	361084182	1684	1684	1684	1684	0
115	20230607	184800	361084182	1684	1684	1684	1684	0
116	20230607	184700	361084182	1684	1684	1684	1684	0
117	20230607	184600	361084182	1684	1684	1684	1684	0
118	20230607	184500	361084182	1684	1684	1684	1684	0
119	20230607	184400	361084182	1684	1684	1684	1684	0
120	20230607	184300	361084182	1684	1684	1684	1684	0
121	20230607	184200	361084182	1684	1684	1684	1684	0
122	20230607	184100	361084182	1684	1684	1684	1684	5969
123	20230607	184000	361084182	1684	1684	1684	1684	0
124	20230607	183900	361084182	1684	1684	1684	1684	0
125	20230607	183800	361084182	1684	1684	1684	1684	0
126	20230607	183700	361084182	1684	1684	1684	1684	0
127	20230607	183600	361084182	1684	1684	1684	1684	0
128	20230607	183500	361084182	1684	1684	1684	1684	0
129	20230607	183400	361084182	1684	1684	1684	1684	0
130	20230607	183300	361084182	1684	1684	1684	1684	0
131	20230607	183200	361084182	1684	1684	1684	1684	0
132	20230607	183100	361084182	1684	1684	1684	1684	0
133	20230607	183000	361084182	1684	1684	1684	1684	0
134	20230607	182900	361084182	1684	1684	1684	1684	0
135	20230607	182800	361084182	1684	1684	1684	1684	0
136	20230607	182700	361084182	1684	1684	1684	1684	0
137	20230607	182600	361084182	1684	1684	1684	1684	0
138	20230607	182500	361084182	1684	1684	1684	1684	0
139	20230607	182400	361084182	1684	1684	1684	1684	0
140	20230607	182300	361084182	1684	1684	1684	1684	0
141	20230607	182200	361084182	1684	1684	1684	1684	0
142	20230607	182100	361084182	1684	1684	1684	1684	0
143	20230607	182000	361084182	1684	1684	1684	1684	0
144	20230607	181900	361084182	1684	1684	1684	1684	0
145	20230607	181800	361084182	1684	1684	1684	1684	0
146	20230607	181700	361084182	1684	1684	1684	1684	0
147	20230607	181600	361084182	1684	1684	1684	1684	0
148	20230607	181500	361084182	1684	1684	1684	1684	0
149	20230607	181400	361084182	1684	1684	1684	1684	0
150	20230607	181300	361084182	1684	1684	1684	1684	0
151	20230607	181200	361084182	1684	1684	1684	1684	0
152	20230607	181100	361084182	1684	1684	1684	1684	5969
153	20230607	181000	361084182	1684	1684	1684	1684	0
154	20230607	180900	361084182	1684	1684	1684	1684	0
155	20230607	180800	361084182	1684	1684	1684	1684	0
156	20230607	180700	361084182	1684	1684	1684	1684	0
157	20230607	180600	361084182	1684	1684	1684	1684	0
158	20230607	180500	361084182	1684	1684	1684	1684	0
159	20230607	180400	361084182	1684	1684	1684	1684	0
160	20230607	180300	361084182	1684	1684	1684	1684	0
161	20230607	180200	361084182	1684	1684	1684	1684	0
162	20230607	180100	361084182	1684	1684	1684	1684	0
163	20230607	180000	361084182	1684	1684	1684	1684	0
164	20230607	175900	361084182	1684	1684	1684	1684	0
165	20230607	175800	361084182	1684	1684	1684	1684	0
166	20230607	175700	361084182	1684	1684	1684	1684	0
167	20230607	175600	361084182	1684	1684	1684	1684	0
168	20230607	175500	361084182	1684	1684	1684	1684	0
169	20230607	175400	361084182	1684	1684	1684	1684	0
170	20230607	175300	361084182	1684	1684	1684	1684	0
171	20230607	175200	361084182	1684	1684	1684	1684	0
172	20230607	175100	361084182	1684	1684	1684	1684	0
173	20230607	175000	361084182	1684	1684	1684	1684	0
174	20230607	174900	361084182	1684	1684	1684	1684	0
175	20230607	174800	361084182	1684	1684	1684	1684	0
176	20230607	174700	361084182	1684	1684	1684	1684	0
177	20230607	174600	361084182	1684	1684	1684	1684	0
178	20230607	174500	361084182	1684	1684	1684	1684	0
179	20230607	174400	361084182	1684	1684	1684	1684	0
180	20230607	174300	361084182	1684	1684	1684	1684	0
181	20230607	174200	361084182	1684	1684	1684	1684	0
182	20230607	174100	361084182	1684	1684	1684	1684	5969
183	20230607	174000	361084182	1684	1684	1684	1684	0
184	20230607	173900	361084182	1684	1684	1684	1684	0
185	20230607	173800	361084182	1684	1684	1684	1684	0
186	20230607	173700	361084182	1684	1684	1684	1684	0
187	20230607	173600	361084182	1684	1684	1684	1684	0
188	20230607	173500	361084182	1684	1684	1684	1684	0
189	20230607	173400	361084182	1684	1684	1684	1684	0
190	20230607	173300	361084182	1684	1684	1684	1684	0
191	20230607	173200	361084182	1684	1684	1684	1684	0
192	20230607	173100	361084182	1684	1684	1684	1684	0
193	20230607	173000	361084182	1684	1684	1684	1684	0
194	20230607	172900	361084182	1684	1684	1684	1684	0
195	20230607	172800	361084182	1684	1684	1684	1684	0
196	20230607	172700	361084182	1684	1684	1684	1684	0
197	20230607	172600	361084182	1684	1684	1684	1684	0
198	20230607	172500	361084182	1684	1684	1684	1684	0
199	20230607	172400	361084182	1684	1684	1684	1684	0
200	20230607	172300	361084182	1684	1684	1684	1684	0
201	20230607	172200	361084182	1684	1684	1684	1684	0
202	20230607	172100	361084182	1684	1684	1684	1684	0
203	20230607	172000	361084182	1684	1684	1684	1684	0
204	20230607	171900	361084182	1684	1684	1684	1684	0
205	20230607	171800	361084182	1684	1684	1684	1684	0
206	20230607	171700	361084182	1684	1684	1684	1684	0
207	20230607	171600	361084182	1684	1684	1684	1684	0
208	20230607	171500	361084182	1684	1684	1684	1684	0
209	20230607	171400	361084182	1684	1684	1684	1684	0
210	20230607	171300	361084182	1684	1684	1684	1684	0
211	20230607	171200	361084182	1684	1684	1684	1684	0
212	20230607	171100	361084182	1684	1684	1684	1684	5969
213	20230607	171000	361084182	1684	1684	1684	1684	0
214	20230607	170900	361084182	1684	1684	1684	1684	0
215	20230607	170800	361084182	1684	1684	1684	1684	0
216	20230607	170700	361084182	1684	1684	1684	1684	0
217	20230607	170600	361084182	1684	1684	1684	1684	0
218	20230607	170500	361084182	1684	1684	1684	1684	0
219	20230607	170400	361084182	1684	1684	1684	1684	0
220	20230607	170300	361084182	1684	1684	1684	1684	0
221	20230607	170200	361084182	1684	1684	1684	1684	0
222	20230607	170100	361084182	1684	1684	1684	1684	0
223	20230607	170000	361084182	1684	1684	1684	1684	0
224	20230607	165900	361084182	1684	1684	1684	1684	0
225	20230607	165800	361084182	1684	1684	1684	1684	0
226	20230607	165700	361084182	1684	1684	1684	1684	0
227	20230607	165600	361084182	1684	1684	1684	1684	0
228	20230607	165500	361084182	1684	1684	1684	1684	0
229	20230607	165400	361084182	1684	1684	1684	1684	0
230	20230607	165300	361084182	1684	1684	1684	1684	0
231	20230607	165200	361084182	1684	1684	1684	1684	0
232	20230607	165100	361084182	1684	1684	1684	1684	0
233	20230607	165000	361084182	1684	1684	1684	1684	0
234	20230607	164900	361084182	1684	1684	1684	1684	0
235	20230607	164800	361084182	1684	1684	1684	1684	0
236	20230607	164700	361084182	1684	1684	1684	1684	0
237	20230607	164600	361084182	1684	1684	1684	1684	0
238	20230607	164500	361084182	1684	1684	1684	1684	0
239	20230607	164400	361084182	1684	1684	1684	1684	0
240	20230607	164300	361084182	1684	1684	1684	1684	0
241	20230607	164200	361084182	1684	1684	1684	1684	0
242	20230607	164100	361084182	1684	1684	1684	1684	5969
243	20230607	164000	361084182	1684	1684	1684	1684	0
244	20230607	163900	361084182	1684	1684	1684	1684	0
245	20230607	163800	361084182	1684	1684	1684	1684	0
246	20230607	163700	361084182	1684	1684	1684	1684	0
247	20230607	163600	361084182	1684	1684	1684	1684	0
248	20230607	163500	361084182	1684	1684	1684	1684	0
249	20230607	163400	361084182	1684	1684	1684	1684	0
250	20230607	163300	361084182	1684	1684	1684	1684	0
251	20230607	163200	361084182	1684	1684	1684	1684	0
252	20230607	163100	361084182	1684	1684	1684	1684	0
253	20230607	163000	361084182	1684	1684	1684	1684	0
254	20230607	162900	361084182	1684	1684	1684	1684	0
255	20230607	162800	361084182	1684	1684	1684	1684	0
256	20230607	162700	361084182	1684	1684	1684	1684	0
257	20230607	162600	361084182	1684	1684	1684	1684	0
258	20230607	162500	361084182	1684	1684	1684	1684	0
259	20230607	162400	361084182	1684	1684	1684	1684	0
260	20230607	162300	361084182	1684	1684	1684	1684	0
261	20230607	162200	361084182	1684	1684	1684	1684	0
262	20230607	162100	361084182	1684	1684	1684	1684	0
263	20230607	162000	361084182	1684	1684	1684	1684	0
264	20230607	161900	361084182	1684	1684	1684	1684	0
265	20230607	161800	361084182	1684	1684	1684	1684	0
266	20230607	161700	361084182	1684	1684	1684	1684	0
267	20230607	161600	361084182	1684	1684	1684	1684	0
268	20230607	161500	361084182	1684	1684	1684	1684	0
269	20230607	161400	361084182	1684	1684	1684	1684	0
270	20230607	161300	361084182	1684	1684	1684	1684	0
271	20230607	161200	361084182	1684	1684	1684	1684	0
272	20230607	161100	361084182	1684	1684	1684	1684	5969
273	20230607	161000	361084182	1684	1684	1684	1684	0
274	20230607	160900	361084182	1684	1684	1684	1684	0
275	20230607	160800	361084182	1684	1684	1684	1684	0
276	20230607	160700	361084182	1684	1684	1684	1684	0
277	20230607	160600	361084182	1684	1684	1684	1684	0
278	20230607	160500	361084182	1684	1684	1684	1684	0
279	20230607	160400	361084182	1684	1684	1684	1684	0
280	20230607	160300	361084182	1684	1684	1684	1684	0
281	20230607	160200	361084182	1684	1684	1684	1684	0
282	20230607	160100	361084182	1684	1684	1684	1684	0
283	20230607	160000	361084182	1684	1684	1684	1684	0
284	20230607	155900	361084182	1684	1684	1684	1684	0
285	20230607	155800	361084182	1684	1684	1684	1684	0
286	20230607	155700	361084182	1684	1684	1684	1684	0
287	20230607	155600	361084182	1684	1684	1684	1684	0
288	20230607	155500	361084182	1684	1684	1684	1684	0
289	20230607	155400	361084182	1684	1684	1684	1684	0
290	20230607	155300	361084182	1684	1684	1684	1684	0
291	20230607	155200	361084182	1684	1684	1684	1684	0
292	20230607	155100	361084182	1684	1684	1684	1684	0
293	20230607	155000	361084182	1684	1684	1684	1684	0
294	20230607	154900	361084182	1684	1684	1684	1684	0
295	20230607	154800	361084182	1684	1684	1684	1684	0
296	20230607	154700	361084182	1684	1684	1684	1684	0
297	20230607	154600	361084182	1684	1684	1684	1684	0
298	20230607	154500	361084182	1684	1684	1684	1684	0
299	20230607	154400	361084182	1684	1684	1684	1684	0
300	20230607	154300	361084182	1684	1684	1684	1684	0
301	20230607	154200	361084182	1684	1684	1684	1684	0
302	20230607	154100	361084182	1684	1684	1684	1684	5969
303	20230607	154000	361084182	1684	1684	1684	1684	0
304	20230607	153900	361084182	1684	1684	1684	1684	0
305	20230607	153800	361084182	1684	1684	1684	1684	0
306	20230607	153700	361084182	1684	1684	1684	1684	0
307	20230607	153600	361084182	1684	1684	1684	1684	0
308	20230607	153500	361084182	1684	1684	1684	1684	0
309	20230607	153400	361084182	1684	1684	1684	1684	0
310	20230607	153300	361084182	1684	1684	1684	1684	0
311	20230607	153200	361084182	1684	1684	1684	1684	0
312	20230607	153100	361084182	1684	1684	1684	1684	0
313	20230607	153000	361084182	1684	1684	1684	1684	5969
314	20230607	152900	351032386	1684	1684	1684	1684	0
315	20230607	152800	351032386	1684	1684	1684	1684	0
316	20230607	152700	351032386	1684	1684	1684	1684	0
317	20230607	152600	351032386	1684	1684	1684	1684	0
318	20230607	152500	351032386	1684	1684	1684	1684	0
319	20230607	152400	351032386	1684	1684	1684	1684	0
320	20230607	152300	351032386	1684	1684	1684	1684	0
321	20230607	152200	351032386	1684	1684	1684	1684	0
322	20230607	152100	351032386	1684	1684	1684	1684	0
323	20230607	152000	351032386	1684	1684	1684	1684	0
324	20230607	151900	351032386	1684	1685	1685	1684	4275
325	20230607	151800	343832654	1685	1685	1685	1685	0
326	20230607	151700	343832654	1685	1688	1688	1685	3122
327	20230607	151600	338571751	1688	1688	1688	1688	200
328	20230607	151500	338234151	1688	1688	1688	1688	0
329	20230607	151400	338234151	1688	1688	1688	1688	0
330	20230607	151300	338234151	1688	1688	1688	1686	1500
331	20230607	151200	335703951	1688	1686	1688	1685	1600
332	20230607	151100	333006084	1687	1688	1688	1687	455
333	20230607	151000	332238244	1688	1688	1688	1688	0
334	20230607	150900	332238244	1688	1686	1688	1686	1089
335	20230607	150800	330401085	1687	1687	1687	1687	0
336	20230607	150700	330401085	1687	1687	1687	1687	0
337	20230607	150600	330401085	1687	1687	1687	1685	8
338	20230607	150500	330387591	1687	1687	1687	1687	1
339	20230607	150400	330385904	1687	1686	1687	1686	2042
340	20230607	150300	326941139	1686	1686	1686	1686	10
341	20230607	150200	326924279	1686	1686	1686	1686	1
342	20230607	150100	326922593	1685	1685	1685	1685	0
343	20230607	150000	326922593	1685	1685	1685	1685	0
344	20230607	145900	326922593	1685	1685	1685	1685	613
345	20230607	145800	325889688	1684	1684	1684	1684	0
346	20230607	145700	325889688	1684	1685	1685	1684	3064
347	20230607	145600	320727766	1686	1686	1686	1686	0
348	20230607	145500	320727766	1686	1686	1686	1686	50
349	20230607	145400	320643466	1686	1686	1686	1686	50
350	20230607	145300	320559166	1685	1685	1685	1685	0
351	20230607	145200	320559166	1685	1685	1685	1685	0
352	20230607	145100	320559166	1685	1685	1685	1685	65
353	20230607	145000	320449641	1685	1685	1685	1685	0
354	20230607	144900	320449641	1685	1687	1687	1685	3875
355	20230607	144800	313920116	1686	1688	1688	1686	5801
356	20230607	144700	304136951	1688	1692	1692	1688	1884
357	20230607	144600	300956755	1689	1690	1690	1689	901
358	20230607	144500	299434924	1690	1692	1692	1690	56
359	20230607	144400	299340244	1692	1692	1692	1692	10
360	20230607	144300	299323324	1692	1692	1692	1692	1
361	20230607	144200	299321632	1689	1689	1689	1689	0
362	20230607	144100	299321632	1689	1689	1689	1689	0
363	20230607	144000	299321632	1689	1689	1689	1689	0
364	20230607	143900	299321632	1689	1691	1692	1689	579
365	20230607	143800	298343300	1691	1691	1691	1691	0
366	20230607	143700	298343300	1691	1691	1691	1691	5
367	20230607	143600	298334845	1690	1690	1690	1690	0
368	20230607	143500	298334845	1690	1690	1690	1690	0
369	20230607	143400	298334845	1690	1690	1691	1690	206
370	20230607	143300	297986605	1691	1691	1691	1691	0
371	20230607	143200	297986605	1691	1691	1691	1691	1
372	20230607	143100	297984914	1689	1689	1689	1689	0
373	20230607	143000	297984914	1689	1690	1690	1689	161
374	20230607	142900	297712875	1692	1692	1692	1692	0
375	20230607	142800	297712875	1692	1692	1692	1692	71
376	20230607	142700	297592743	1692	1691	1692	1691	626
377	20230607	142600	296534073	1690	1690	1690	1690	128
378	20230607	142500	296317753	1690	1691	1691	1690	352
379	20230607	142400	295722872	1691	1691	1691	1691	25
380	20230607	142300	295680597	1690	1691	1691	1690	1057
381	20230607	142200	293894264	1690	1690	1690	1690	1
382	20230607	142100	293892574	1690	1690	1690	1690	27
383	20230607	142000	293846944	1690	1690	1690	1690	300
384	20230607	141900	293339944	1689	1689	1689	1689	0
385	20230607	141800	293339944	1689	1689	1689	1689	1
386	20230607	141700	293338255	1689	1689	1689	1689	127
387	20230607	141600	293123752	1688	1688	1688	1688	0
388	20230607	141500	293123752	1688	1688	1688	1688	97
389	20230607	141400	292960016	1687	1687	1687	1687	0
390	20230607	141300	292960016	1687	1687	1687	1687	0
391	20230607	141200	292960016	1687	1688	1688	1687	585
392	20230607	141100	291972736	1688	1688	1688	1688	0
393	20230607	141000	291972736	1688	1688	1688	1688	1
394	20230607	140900	291971048	1688	1688	1688	1688	10
395	20230607	140800	291954168	1689	1689	1689	1689	198
396	20230607	140700	291619746	1688	1688	1688	1688	169
397	20230607	140600	291334474	1688	1688	1688	1687	5
398	20230607	140500	291326035	1688	1688	1688	1688	11
399	20230607	140400	291307467	1688	1688	1688	1688	311
400	20230607	140300	290782499	1687	1687	1687	1687	1
401	20230607	140200	290780812	1687	1687	1687	1687	1
402	20230607	140100	290779125	1686	1686	1686	1686	10
403	20230607	140000	290762265	1686	1686	1687	1686	212
404	20230607	135900	290404632	1686	1686	1686	1686	190
405	20230607	135800	290084292	1686	1687	1687	1686	341
406	20230607	135700	289509364	1687	1687	1687	1687	1
407	20230607	135600	289507677	1686	1686	1686	1686	97
408	20230607	135500	289344135	1686	1686	1686	1686	0
409	20230607	135400	289344135	1686	1687	1687	1686	41
410	20230607	135300	289274969	1687	1686	1687	1686	234
411	20230607	135200	288880435	1685	1685	1685	1685	0
412	20230607	135100	288880435	1685	1686	1686	1685	4109
413	20230607	135000	281956611	1688	1688	1688	1688	0
414	20230607	134900	281956611	1688	1688	1688	1688	0
415	20230607	134800	281956611	1688	1688	1688	1688	0
416	20230607	134700	281956611	1688	1688	1688	1688	1
417	20230607	134600	281954923	1688	1688	1688	1688	1000
418	20230607	134500	280266923	1685	1687	1687	1685	8000
419	20230607	134400	266779471	1687	1687	1688	1687	2097
420	20230607	134300	263241679	1688	1688	1688	1688	512
421	20230607	134200	262377423	1689	1689	1689	1689	0
422	20230607	134100	262377423	1689	1689	1689	1688	1416
423	20230607	134000	259986708	1689	1689	1689	1689	0
424	20230607	133900	259986708	1689	1690	1690	1689	39
425	20230607	133800	259920799	1689	1690	1690	1689	330
426	20230607	133700	259363129	1689	1689	1689	1689	22
427	20230607	133600	259325971	1689	1689	1689	1689	100
428	20230607	133500	259157071	1689	1689	1689	1689	1
429	20230607	133400	259155382	1689	1689	1689	1689	0
430	20230607	133300	259155382	1689	1689	1689	1689	0
431	20230607	133200	259155382	1689	1689	1689	1689	0
432	20230607	133100	259155382	1689	1690	1690	1689	16
433	20230607	133000	259128343	1690	1688	1690	1688	1441
434	20230607	132900	256695915	1689	1690	1690	1689	12018
435	20230607	132800	236388117	1690	1690	1690	1690	0
436	20230607	132700	236388117	1690	1691	1691	1690	6773
437	20230607	132600	224936874	1692	1692	1692	1692	0
438	20230607	132500	224936874	1692	1692	1692	1692	1000
439	20230607	132400	223244874	1692	1692	1692	1692	130
440	20230607	132300	223024914	1692	1693	1694	1691	10238
441	20230607	132200	205702881	1693	1693	1693	1693	62
442	20230607	132100	205597915	1693	1693	1693	1693	30
443	20230607	132000	205547125	1693	1693	1693	1693	257
444	20230607	131900	205112024	1692	1693	1693	1692	101
445	20230607	131800	204941032	1693	1693	1693	1693	11
446	20230607	131700	204922409	1693	1692	1693	1692	76
447	20230607	131600	204793796	1693	1694	1694	1693	5906
448	20230607	131500	194792832	1694	1694	1694	1694	922
449	20230607	131400	193230964	1695	1696	1696	1695	5341
450	20230607	131300	184177469	1695	1695	1695	1695	0
451	20230607	131200	184177469	1695	1697	1697	1695	2835
452	20230607	131100	179371828	1697	1697	1697	1697	24
453	20230607	131000	179331100	1697	1697	1697	1697	20
454	20230607	130900	179297160	1696	1697	1697	1696	108
455	20230607	130800	179113962	1697	1697	1697	1697	10
456	20230607	130700	179096992	1696	1698	1698	1696	4
457	20230607	130600	179090204	1699	1696	1699	1695	1461
458	20230607	130500	176611136	1697	1698	1698	1697	21
459	20230607	130400	176575497	1697	1697	1697	1697	135
460	20230607	130300	176346402	1698	1698	1698	1698	48
461	20230607	130200	176264898	1698	1697	1698	1697	74
462	20230607	130100	176139268	1697	1697	1697	1697	1
463	20230607	130000	176137571	1697	1697	1697	1695	1882
464	20230607	125900	172943820	1695	1696	1696	1695	3523
465	20230607	125800	166968836	1696	1698	1698	1696	3406
466	20230607	125700	161191784	1698	1698	1698	1698	0
467	20230607	125600	161191784	1698	1698	1698	1698	4
468	20230607	125500	161184992	1698	1698	1698	1698	2
469	20230607	125400	161181596	1698	1698	1698	1698	0
470	20230607	125300	161181596	1698	1698	1698	1698	3
471	20230607	125200	161176502	1698	1698	1698	1698	32
472	20230607	125100	161122166	1698	1698	1698	1698	0
473	20230607	125000	161122166	1698	1698	1698	1698	0
474	20230607	124900	161122166	1698	1698	1698	1698	3
475	20230607	124800	161117072	1697	1697	1697	1697	0
476	20230607	124700	161117072	1697	1697	1697	1697	0
477	20230607	124600	161117072	1697	1698	1698	1697	245
478	20230607	124500	160701067	1698	1698	1698	1698	1
479	20230607	124400	160699369	1698	1698	1698	1698	0
480	20230607	124300	160699369	1698	1698	1698	1698	0
481	20230607	124200	160699369	1698	1698	1698	1698	85
482	20230607	124100	160555039	1698	1697	1698	1697	12
483	20230607	124000	160534665	1697	1697	1697	1697	18
484	20230607	123900	160504119	1697	1697	1697	1697	0
485	20230607	123800	160504119	1697	1697	1697	1697	61
486	20230607	123700	160400602	1697	1697	1697	1697	0
487	20230607	123600	160400602	1697	1697	1697	1697	589
488	20230607	123500	159401069	1696	1697	1697	1696	8
489	20230607	123400	159387499	1697	1697	1697	1696	729
490	20230607	123300	158150487	1698	1697	1698	1697	32
491	20230607	123200	158096182	1699	1697	1699	1697	2
492	20230607	123100	158092786	1697	1697	1697	1697	1
493	20230607	123000	158091089	1697	1697	1699	1697	4
494	20230607	122900	158084297	1695	1695	1695	1695	0
495	20230607	122800	158084297	1695	1696	1696	1695	493
496	20230607	122700	157248198	1696	1698	1698	1696	1695
497	20230607	122600	154373226	1700	1699	1700	1699	16
498	20230607	122500	154346027	1700	1700	1700	1700	292
499	20230607	122400	153849627	1698	1698	1698	1698	0
500	20230607	122300	153849627	1698	1699	1699	1698	12
501	20230607	122200	153829240	1698	1699	1699	1698	210
502	20230607	122100	153472655	1699	1697	1699	1697	508
503	20230607	122000	152609579	1698	1699	1699	1698	552
504	20230607	121900	151671783	1699	1698	1699	1698	2
505	20230607	121800	151668386	1696	1698	1698	1696	101
506	20230607	121700	151497088	1698	1698	1698	1698	0
507	20230607	121600	151497088	1698	1698	1698	1698	12
508	20230607	121500	151476712	1698	1698	1698	1698	301
509	20230607	121400	150965614	1698	1698	1698	1697	61
510	20230607	121300	150862076	1699	1696	1699	1696	150
511	20230607	121200	150607672	1696	1697	1698	1696	124
512	20230607	121100	150397327	1697	1696	1698	1695	124
513	20230607	121000	150187003	1697	1696	1697	1696	3525
514	20230607	120900	144208593	1697	1699	1700	1697	1145
515	20230607	120800	142264921	1699	1698	1699	1698	2
516	20230607	120700	142261524	1698	1698	1698	1698	1
517	20230607	120600	142259826	1698	1699	1699	1698	552
518	20230607	120500	141322005	1699	1699	1699	1699	0
519	20230607	120400	141322005	1699	1700	1700	1699	2
520	20230607	120300	141318606	1698	1698	1698	1698	1001
521	20230607	120200	139618908	1700	1699	1700	1699	670
522	20230607	120100	138479909	1698	1698	1698	1698	44
523	20230607	120000	138405197	1700	1698	1700	1698	5
524	20230607	115900	138396703	1699	1699	1699	1699	284
525	20230607	115800	137914187	1699	1698	1699	1698	2803
526	20230607	115700	133152694	1698	1698	1698	1698	0
527	20230607	115600	133152694	1698	1698	1698	1698	0
528	20230607	115500	133152694	1698	1698	1698	1698	9
529	20230607	115400	133137412	1698	1698	1698	1698	1
530	20230607	115300	133135714	1698	1698	1698	1698	0
531	20230607	115200	133135714	1698	1698	1698	1698	0
532	20230607	115100	133135714	1698	1698	1698	1698	12
533	20230607	115000	133115338	1698	1698	1698	1698	275
534	20230607	114900	132648388	1699	1699	1699	1699	122
535	20230607	114800	132441110	1699	1699	1699	1699	200
536	20230607	114700	132101310	1699	1699	1699	1699	328
537	20230607	114600	131544038	1698	1699	1699	1698	5
538	20230607	114500	131535544	1699	1699	1699	1699	0
539	20230607	114400	131535544	1699	1699	1699	1699	0
540	20230607	114300	131535544	1699	1698	1699	1698	32
541	20230607	114200	131481177	1698	1698	1698	1698	0
542	20230607	114100	131481177	1698	1698	1698	1698	0
543	20230607	114000	131481177	1698	1698	1698	1698	0
544	20230607	113900	131481177	1698	1698	1698	1698	2
545	20230607	113800	131477781	1698	1698	1698	1698	0
546	20230607	113700	131477781	1698	1698	1698	1698	2
547	20230607	113600	131474385	1699	1699	1699	1699	0
548	20230607	113500	131474385	1699	1698	1699	1698	10
549	20230607	113400	131457396	1699	1699	1699	1699	0
550	20230607	113300	131457396	1699	1699	1699	1699	0
551	20230607	113200	131457396	1699	1698	1699	1698	2
552	20230607	113100	131453999	1699	1699	1699	1699	0
553	20230607	113000	131453999	1699	1699	1699	1699	1
554	20230607	112900	131452300	1697	1697	1697	1697	29
555	20230607	112800	131403087	1696	1698	1698	1696	2640
556	20230607	112700	126924893	1698	1698	1698	1698	701
557	20230607	112600	125734595	1698	1698	1698	1698	0
558	20230607	112500	125734595	1698	1698	1698	1698	0
559	20230607	112400	125734595	1698	1698	1698	1698	0
560	20230607	112300	125734595	1698	1698	1698	1698	1453
561	20230607	112200	123267401	1698	1698	1698	1698	401
562	20230607	112100	122586503	1698	1697	1698	1697	148
563	20230607	112000	122335200	1697	1697	1697	1697	408
564	20230607	111900	121642824	1698	1698	1698	1698	11
565	20230607	111800	121624146	1698	1699	1699	1698	119
566	20230607	111700	121422064	1700	1700	1700	1700	97
567	20230607	111600	121257164	1699	1699	1700	1699	202
568	20230607	111500	120913866	1698	1698	1698	1698	1
569	20230607	111400	120912168	1698	1697	1698	1697	1063
570	20230607	111300	119108251	1698	1698	1698	1698	897
571	20230607	111200	117585145	1698	1698	1698	1698	103
572	20230607	111100	117410251	1700	1700	1700	1700	0
573	20230607	111000	117410251	1700	1700	1700	1700	600
574	20230607	110900	116390251	1699	1699	1699	1699	0
575	20230607	110800	116390251	1699	1699	1699	1697	528
576	20230607	110700	115493832	1698	1698	1698	1698	1401
577	20230607	110600	113114934	1697	1698	1698	1697	3732
578	20230607	110500	106779998	1700	1699	1700	1699	556
579	20230607	110400	105835335	1700	1700	1700	1700	33
580	20230607	110300	105779235	1698	1698	1698	1698	0
581	20230607	110200	105779235	1698	1698	1698	1698	0
582	20230607	110100	105779235	1698	1698	1698	1698	0
583	20230607	110000	105779235	1698	1702	1702	1698	2
584	20230607	105900	105775835	1703	1699	1703	1699	2439
585	20230607	105800	101627225	1699	1699	1699	1699	31
586	20230607	105700	101574556	1699	1699	1699	1699	1
587	20230607	105600	101572857	1699	1699	1699	1699	502
588	20230607	105500	100719959	1698	1698	1698	1698	0
589	20230607	105400	100719959	1698	1698	1698	1698	2870
590	20230607	105300	95846699	1699	1699	1699	1699	149
591	20230607	105200	95593548	1699	1699	1699	1699	1
592	20230607	105100	95591849	1699	1699	1699	1699	0
593	20230607	105000	95591849	1699	1699	1699	1699	0
594	20230607	104900	95591849	1699	1699	1699	1699	287
595	20230607	104800	95104236	1699	1700	1700	1699	4
596	20230607	104700	95097437	1700	1700	1700	1700	4
597	20230607	104600	95090637	1700	1700	1700	1700	50
598	20230607	104500	95005637	1700	1700	1700	1700	944
599	20230607	104400	93400837	1699	1699	1699	1699	151
600	20230607	104300	93144288	1699	1699	1699	1699	0
601	20230607	104200	93144288	1699	1699	1699	1699	10
602	20230607	104100	93127298	1699	1699	1699	1699	14
603	20230607	104000	93103512	1700	1700	1700	1700	16
604	20230607	103900	93076312	1700	1700	1700	1700	16
605	20230607	103800	93049112	1700	1700	1700	1700	24
606	20230607	103700	93008312	1700	1700	1700	1700	0
607	20230607	103600	93008312	1700	1700	1700	1700	0
608	20230607	103500	93008312	1700	1700	1700	1700	6
609	20230607	103400	92998112	1700	1700	1700	1700	30
610	20230607	103300	92947112	1699	1699	1699	1699	0
611	20230607	103200	92947112	1699	1699	1699	1699	842
612	20230607	103100	91516554	1699	1700	1700	1699	1158
613	20230607	103000	89549103	1703	1703	1703	1703	0
614	20230607	102900	89549103	1703	1700	1703	1700	560
615	20230607	102800	88595603	1700	1700	1700	1700	935
616	20230607	102700	87006103	1700	1698	1700	1698	352
617	20230607	102600	86408102	1696	1695	1696	1695	188
618	20230607	102500	86089256	1695	1697	1697	1695	352
619	20230607	102400	85492301	1697	1697	1697	1697	51
620	20230607	102300	85405754	1697	1697	1697	1697	2
621	20230607	102200	85402360	1698	1698	1698	1698	0
622	20230607	102100	85402360	1698	1698	1698	1698	251
623	20230607	102000	84976162	1697	1697	1697	1697	486
624	20230607	101900	84151420	1694	1694	1694	1694	26
625	20230607	101800	84107376	1694	1694	1694	1694	41
626	20230607	101700	84037922	1693	1693	1693	1693	0
627	20230607	101600	84037922	1693	1693	1693	1693	102
628	20230607	101500	83865236	1694	1693	1694	1693	339
629	20230607	101400	83291308	1694	1695	1697	1694	3624
630	20230607	101300	77150519	1697	1697	1697	1697	0
631	20230607	101200	77150519	1697	1697	1697	1697	0
632	20230607	101100	77150519	1697	1697	1697	1697	60
633	20230607	101000	77048699	1697	1697	1697	1696	313
634	20230607	100900	76517548	1696	1694	1696	1694	1248
635	20230607	100800	74403106	1695	1696	1696	1695	3374
636	20230607	100700	68683964	1696	1699	1699	1695	6105
637	20230607	100600	58330130	1699	1703	1703	1699	2
638	20230607	100500	58326728	1703	1703	1703	1703	1
639	20230607	100400	58325025	1699	1700	1700	1699	814
640	20230607	100300	56941230	1697	1697	1697	1697	0
641	20230607	100200	56941230	1697	1697	1697	1697	0
642	20230607	100100	56941230	1697	1699	1699	1697	501
643	20230607	100000	56090741	1700	1703	1703	1700	44
644	20230607	095900	56015911	1703	1703	1703	1703	13
645	20230607	095800	55993772	1703	1703	1703	1703	0
646	20230607	095700	55993772	1703	1703	1703	1703	15
647	20230607	095600	55968227	1703	1700	1703	1700	39
648	20230607	095500	55901887	1699	1699	1700	1699	35
649	20230607	095400	55842391	1700	1700	1700	1700	0
650	20230607	095300	55842391	1700	1700	1700	1700	0
651	20230607	095200	55842391	1700	1700	1700	1700	1
652	20230607	095100	55840691	1698	1698	1698	1698	1676
653	20230607	095000	52994843	1698	1698	1698	1698	567
654	20230607	094900	52032077	1697	1698	1698	1697	1172
655	20230607	094800	50042381	1700	1700	1700	1700	0
656	20230607	094700	50042381	1700	1700	1700	1700	110
657	20230607	094600	49855381	1700	1700	1700	1700	0
658	20230607	094500	49855381	1700	1700	1700	1700	2000
659	20230607	094400	46455381	1696	1700	1700	1696	3106
660	20230607	094300	41182794	1701	1701	1701	1701	906
661	20230607	094200	39641688	1704	1704	1704	1704	0
662	20230607	094100	39641688	1704	1704	1704	1704	41
663	20230607	094000	39571824	1704	1704	1704	1704	0
664	20230607	093900	39571824	1704	1703	1704	1703	103
665	20230607	093800	39396331	1703	1703	1703	1703	3
666	20230607	093700	39391222	1703	1703	1703	1703	502
667	20230607	093600	38536316	1702	1703	1703	1702	37
668	20230607	093500	38473307	1702	1702	1702	1702	0
669	20230607	093400	38473307	1702	1702	1702	1702	1
670	20230607	093300	38471605	1703	1703	1703	1702	38
671	20230607	093200	38406893	1702	1701	1702	1701	1313
672	20230607	093100	36173477	1697	1697	1697	1697	0
673	20230607	093000	36173477	1697	1701	1701	1697	36
674	20230607	092900	36112260	1701	1701	1701	1701	0
675	20230607	092800	36112260	1701	1701	1701	1701	20
676	20230607	092700	36078240	1701	1701	1701	1701	0
677	20230607	092600	36078240	1701	1700	1701	1700	41
678	20230607	092500	36008509	1701	1701	1701	1701	0
679	20230607	092400	36008509	1701	1700	1701	1700	111
680	20230607	092300	35819789	1696	1699	1700	1696	1095
681	20230607	092200	33962218	1696	1696	1696	1696	0
682	20230607	092100	33962218	1696	1697	1698	1696	1006
683	20230607	092000	32255467	1697	1698	1700	1697	1178
684	20230607	091900	30255660	1697	1696	1697	1696	254
685	20230607	091800	29824875	1696	1697	1698	1695	4533
686	20230607	091700	22137385	1697	1701	1701	1697	3514
687	20230607	091600	16168666	1701	1700	1701	1700	32
688	20230607	091500	16114235	1700	1701	1701	1700	1360
689	20230607	091400	13802085	1701	1700	1701	1700	123
690	20230607	091300	13592952	1700	1700	1700	1700	502
691	20230607	091200	12739552	1700	1700	1700	1700	13
692	20230607	091100	12717452	1700	1702	1702	1700	3430
693	20230607	091000	6884857	1701	1701	1701	1701	6
694	20230607	090900	6874651	1699	1699	1699	1699	0
695	20230607	090800	6874651	1699	1699	1699	1699	1624
696	20230607	090700	4115475	1699	1701	1701	1699	500
697	20230607	090600	3265971	1700	1700	1700	1700	0
698	20230607	090500	3265971	1700	1718	1718	1700	1865
699	20230607	090400	94304	1719	1719	1719	1719	0
700	20230607	090300	94304	1719	1719	1719	1719	0
701	20230607	090200	94304	1719	1719	1719	1719	0
702	20230607	090100	94304	1719	1720	1720	1719	5
703	20230607	090000	85705	1701	1721	1721	1701	50