KissMeData/245620/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200800	397031385	1573	1573	1573	1573	3191
3	20230613	200700	397031385	1573	1573	1573	1573	0
4	20230613	200600	397031385	1573	1573	1573	1573	0
5	20230613	200500	397031385	1573	1573	1573	1573	0
6	20230613	200400	397031385	1573	1573	1573	1573	0
7	20230613	200300	397031385	1573	1573	1573	1573	0
8	20230613	200200	397031385	1573	1573	1573	1573	0
9	20230613	200100	397031385	1573	1573	1573	1573	0
10	20230613	200000	397031385	1573	1573	1573	1573	0
11	20230613	195900	397031385	1573	1573	1573	1573	0
12	20230613	195800	397031385	1573	1573	1573	1573	0
13	20230613	195700	397031385	1573	1573	1573	1573	0
14	20230613	195600	397031385	1573	1573	1573	1573	0
15	20230613	195500	397031385	1573	1573	1573	1573	0
16	20230613	195400	397031385	1573	1573	1573	1573	0
17	20230613	195300	397031385	1573	1573	1573	1573	0
18	20230613	195200	397031385	1573	1573	1573	1573	0
19	20230613	195100	397031385	1573	1573	1573	1573	0
20	20230613	195000	397031385	1573	1573	1573	1573	0
21	20230613	194900	397031385	1573	1573	1573	1573	0
22	20230613	194800	397031385	1573	1573	1573	1573	0
23	20230613	194700	397031385	1573	1573	1573	1573	0
24	20230613	194600	397031385	1573	1573	1573	1573	0
25	20230613	194500	397031385	1573	1573	1573	1573	0
26	20230613	194400	397031385	1573	1573	1573	1573	0
27	20230613	194300	397031385	1573	1573	1573	1573	0
28	20230613	194200	397031385	1573	1573	1573	1573	0
29	20230613	194100	397031385	1573	1573	1573	1573	0
30	20230613	194000	397031385	1573	1573	1573	1573	0
31	20230613	193900	397031385	1573	1573	1573	1573	0
32	20230613	193800	397031385	1573	1573	1573	1573	3191
33	20230613	193700	397031385	1573	1573	1573	1573	0
34	20230613	193600	397031385	1573	1573	1573	1573	0
35	20230613	193500	397031385	1573	1573	1573	1573	0
36	20230613	193400	397031385	1573	1573	1573	1573	0
37	20230613	193300	397031385	1573	1573	1573	1573	0
38	20230613	193200	397031385	1573	1573	1573	1573	0
39	20230613	193100	397031385	1573	1573	1573	1573	0
40	20230613	193000	397031385	1573	1573	1573	1573	0
41	20230613	192900	397031385	1573	1573	1573	1573	0
42	20230613	192800	397031385	1573	1573	1573	1573	0
43	20230613	192700	397031385	1573	1573	1573	1573	0
44	20230613	192600	397031385	1573	1573	1573	1573	0
45	20230613	192500	397031385	1573	1573	1573	1573	0
46	20230613	192400	397031385	1573	1573	1573	1573	0
47	20230613	192300	397031385	1573	1573	1573	1573	0
48	20230613	192200	397031385	1573	1573	1573	1573	0
49	20230613	192100	397031385	1573	1573	1573	1573	0
50	20230613	192000	397031385	1573	1573	1573	1573	0
51	20230613	191900	397031385	1573	1573	1573	1573	0
52	20230613	191800	397031385	1573	1573	1573	1573	0
53	20230613	191700	397031385	1573	1573	1573	1573	0
54	20230613	191600	397031385	1573	1573	1573	1573	0
55	20230613	191500	397031385	1573	1573	1573	1573	0
56	20230613	191400	397031385	1573	1573	1573	1573	0
57	20230613	191300	397031385	1573	1573	1573	1573	0
58	20230613	191200	397031385	1573	1573	1573	1573	0
59	20230613	191100	397031385	1573	1573	1573	1573	0
60	20230613	191000	397031385	1573	1573	1573	1573	0
61	20230613	190900	397031385	1573	1573	1573	1573	0
62	20230613	190800	397031385	1573	1573	1573	1573	3191
63	20230613	190700	397031385	1573	1573	1573	1573	0
64	20230613	190600	397031385	1573	1573	1573	1573	0
65	20230613	190500	397031385	1573	1573	1573	1573	0
66	20230613	190400	397031385	1573	1573	1573	1573	0
67	20230613	190300	397031385	1573	1573	1573	1573	0
68	20230613	190200	397031385	1573	1573	1573	1573	0
69	20230613	190100	397031385	1573	1573	1573	1573	0
70	20230613	190000	397031385	1573	1573	1573	1573	0
71	20230613	185900	397031385	1573	1573	1573	1573	0
72	20230613	185800	397031385	1573	1573	1573	1573	0
73	20230613	185700	397031385	1573	1573	1573	1573	0
74	20230613	185600	397031385	1573	1573	1573	1573	0
75	20230613	185500	397031385	1573	1573	1573	1573	0
76	20230613	185400	397031385	1573	1573	1573	1573	0
77	20230613	185300	397031385	1573	1573	1573	1573	0
78	20230613	185200	397031385	1573	1573	1573	1573	0
79	20230613	185100	397031385	1573	1573	1573	1573	0
80	20230613	185000	397031385	1573	1573	1573	1573	0
81	20230613	184900	397031385	1573	1573	1573	1573	0
82	20230613	184800	397031385	1573	1573	1573	1573	0
83	20230613	184700	397031385	1573	1573	1573	1573	0
84	20230613	184600	397031385	1573	1573	1573	1573	0
85	20230613	184500	397031385	1573	1573	1573	1573	0
86	20230613	184400	397031385	1573	1573	1573	1573	0
87	20230613	184300	397031385	1573	1573	1573	1573	0
88	20230613	184200	397031385	1573	1573	1573	1573	0
89	20230613	184100	397031385	1573	1573	1573	1573	0
90	20230613	184000	397031385	1573	1573	1573	1573	0
91	20230613	183900	397031385	1573	1573	1573	1573	0
92	20230613	183800	397031385	1573	1573	1573	1573	3191
93	20230613	183700	397031385	1573	1573	1573	1573	0
94	20230613	183600	397031385	1573	1573	1573	1573	0
95	20230613	183500	397031385	1573	1573	1573	1573	0
96	20230613	183400	397031385	1573	1573	1573	1573	0
97	20230613	183300	397031385	1573	1573	1573	1573	0
98	20230613	183200	397031385	1573	1573	1573	1573	0
99	20230613	183100	397031385	1573	1573	1573	1573	0
100	20230613	183000	397031385	1573	1573	1573	1573	0
101	20230613	182900	397031385	1573	1573	1573	1573	0
102	20230613	182800	397031385	1573	1573	1573	1573	0
103	20230613	182700	397031385	1573	1573	1573	1573	0
104	20230613	182600	397031385	1573	1573	1573	1573	0
105	20230613	182500	397031385	1573	1573	1573	1573	0
106	20230613	182400	397031385	1573	1573	1573	1573	0
107	20230613	182300	397031385	1573	1573	1573	1573	0
108	20230613	182200	397031385	1573	1573	1573	1573	0
109	20230613	182100	397031385	1573	1573	1573	1573	0
110	20230613	182000	397031385	1573	1573	1573	1573	0
111	20230613	181900	397031385	1573	1573	1573	1573	0
112	20230613	181800	397031385	1573	1573	1573	1573	0
113	20230613	181700	397031385	1573	1573	1573	1573	0
114	20230613	181600	397031385	1573	1573	1573	1573	0
115	20230613	181500	397031385	1573	1573	1573	1573	0
116	20230613	181400	397031385	1573	1573	1573	1573	0
117	20230613	181300	397031385	1573	1573	1573	1573	0
118	20230613	181200	397031385	1573	1573	1573	1573	0
119	20230613	181100	397031385	1573	1573	1573	1573	0
120	20230613	181000	397031385	1573	1573	1573	1573	0
121	20230613	180900	397031385	1573	1573	1573	1573	0
122	20230613	180800	397031385	1573	1573	1573	1573	3191
123	20230613	180700	397031385	1573	1573	1573	1573	0
124	20230613	180600	397031385	1573	1573	1573	1573	0
125	20230613	180500	397031385	1573	1573	1573	1573	0
126	20230613	180400	397031385	1573	1573	1573	1573	0
127	20230613	180300	397031385	1573	1573	1573	1573	0
128	20230613	180200	397031385	1573	1573	1573	1573	0
129	20230613	180100	397031385	1573	1573	1573	1573	0
130	20230613	180000	397031385	1573	1573	1573	1573	0
131	20230613	175900	397031385	1573	1573	1573	1573	0
132	20230613	175800	397031385	1573	1573	1573	1573	0
133	20230613	175700	397031385	1573	1573	1573	1573	0
134	20230613	175600	397031385	1573	1573	1573	1573	0
135	20230613	175500	397031385	1573	1573	1573	1573	0
136	20230613	175400	397031385	1573	1573	1573	1573	0
137	20230613	175300	397031385	1573	1573	1573	1573	0
138	20230613	175200	397031385	1573	1573	1573	1573	0
139	20230613	175100	397031385	1573	1573	1573	1573	0
140	20230613	175000	397031385	1573	1573	1573	1573	0
141	20230613	174900	397031385	1573	1573	1573	1573	0
142	20230613	174800	397031385	1573	1573	1573	1573	0
143	20230613	174700	397031385	1573	1573	1573	1573	0
144	20230613	174600	397031385	1573	1573	1573	1573	0
145	20230613	174500	397031385	1573	1573	1573	1573	0
146	20230613	174400	397031385	1573	1573	1573	1573	0
147	20230613	174300	397031385	1573	1573	1573	1573	0
148	20230613	174200	397031385	1573	1573	1573	1573	0
149	20230613	174100	397031385	1573	1573	1573	1573	0
150	20230613	174000	397031385	1573	1573	1573	1573	0
151	20230613	173900	397031385	1573	1573	1573	1573	0
152	20230613	173800	397031385	1573	1573	1573	1573	3191
153	20230613	173700	397031385	1573	1573	1573	1573	0
154	20230613	173600	397031385	1573	1573	1573	1573	0
155	20230613	173500	397031385	1573	1573	1573	1573	0
156	20230613	173400	397031385	1573	1573	1573	1573	0
157	20230613	173300	397031385	1573	1573	1573	1573	0
158	20230613	173200	397031385	1573	1573	1573	1573	0
159	20230613	173100	397031385	1573	1573	1573	1573	0
160	20230613	173000	397031385	1573	1573	1573	1573	0
161	20230613	172900	397031385	1573	1573	1573	1573	0
162	20230613	172800	397031385	1573	1573	1573	1573	0
163	20230613	172700	397031385	1573	1573	1573	1573	0
164	20230613	172600	397031385	1573	1573	1573	1573	0
165	20230613	172500	397031385	1573	1573	1573	1573	0
166	20230613	172400	397031385	1573	1573	1573	1573	0
167	20230613	172300	397031385	1573	1573	1573	1573	0
168	20230613	172200	397031385	1573	1573	1573	1573	0
169	20230613	172100	397031385	1573	1573	1573	1573	0
170	20230613	172000	397031385	1573	1573	1573	1573	0
171	20230613	171900	397031385	1573	1573	1573	1573	0
172	20230613	171800	397031385	1573	1573	1573	1573	0
173	20230613	171700	397031385	1573	1573	1573	1573	0
174	20230613	171600	397031385	1573	1573	1573	1573	0
175	20230613	171500	397031385	1573	1573	1573	1573	0
176	20230613	171400	397031385	1573	1573	1573	1573	0
177	20230613	171300	397031385	1573	1573	1573	1573	0
178	20230613	171200	397031385	1573	1573	1573	1573	0
179	20230613	171100	397031385	1573	1573	1573	1573	0
180	20230613	171000	397031385	1573	1573	1573	1573	0
181	20230613	170900	397031385	1573	1573	1573	1573	0
182	20230613	170800	397031385	1573	1573	1573	1573	3191
183	20230613	170700	397031385	1573	1573	1573	1573	0
184	20230613	170600	397031385	1573	1573	1573	1573	0
185	20230613	170500	397031385	1573	1573	1573	1573	0
186	20230613	170400	397031385	1573	1573	1573	1573	0
187	20230613	170300	397031385	1573	1573	1573	1573	0
188	20230613	170200	397031385	1573	1573	1573	1573	0
189	20230613	170100	397031385	1573	1573	1573	1573	0
190	20230613	170000	397031385	1573	1573	1573	1573	0
191	20230613	165900	397031385	1573	1573	1573	1573	0
192	20230613	165800	397031385	1573	1573	1573	1573	0
193	20230613	165700	397031385	1573	1573	1573	1573	0
194	20230613	165600	397031385	1573	1573	1573	1573	0
195	20230613	165500	397031385	1573	1573	1573	1573	0
196	20230613	165400	397031385	1573	1573	1573	1573	0
197	20230613	165300	397031385	1573	1573	1573	1573	0
198	20230613	165200	397031385	1573	1573	1573	1573	0
199	20230613	165100	397031385	1573	1573	1573	1573	0
200	20230613	165000	397031385	1573	1573	1573	1573	0
201	20230613	164900	397031385	1573	1573	1573	1573	0
202	20230613	164800	397031385	1573	1573	1573	1573	0
203	20230613	164700	397031385	1573	1573	1573	1573	0
204	20230613	164600	397031385	1573	1573	1573	1573	0
205	20230613	164500	397031385	1573	1573	1573	1573	0
206	20230613	164400	397031385	1573	1573	1573	1573	0
207	20230613	164300	397031385	1573	1573	1573	1573	0
208	20230613	164200	397031385	1573	1573	1573	1573	0
209	20230613	164100	397031385	1573	1573	1573	1573	0
210	20230613	164000	397031385	1573	1573	1573	1573	0
211	20230613	163900	397031385	1573	1573	1573	1573	0
212	20230613	163800	397031385	1573	1573	1573	1573	3191
213	20230613	163700	397031385	1573	1573	1573	1573	0
214	20230613	163600	397031385	1573	1573	1573	1573	0
215	20230613	163500	397031385	1573	1573	1573	1573	0
216	20230613	163400	397031385	1573	1573	1573	1573	0
217	20230613	163300	397031385	1573	1573	1573	1573	0
218	20230613	163200	397031385	1573	1573	1573	1573	0
219	20230613	163100	397031385	1573	1573	1573	1573	0
220	20230613	163000	397031385	1573	1573	1573	1573	0
221	20230613	162900	397031385	1573	1573	1573	1573	0
222	20230613	162800	397031385	1573	1573	1573	1573	0
223	20230613	162700	397031385	1573	1573	1573	1573	0
224	20230613	162600	397031385	1573	1573	1573	1573	0
225	20230613	162500	397031385	1573	1573	1573	1573	0
226	20230613	162400	397031385	1573	1573	1573	1573	0
227	20230613	162300	397031385	1573	1573	1573	1573	0
228	20230613	162200	397031385	1573	1573	1573	1573	0
229	20230613	162100	397031385	1573	1573	1573	1573	0
230	20230613	162000	397031385	1573	1573	1573	1573	0
231	20230613	161900	397031385	1573	1573	1573	1573	0
232	20230613	161800	397031385	1573	1573	1573	1573	0
233	20230613	161700	397031385	1573	1573	1573	1573	0
234	20230613	161600	397031385	1573	1573	1573	1573	0
235	20230613	161500	397031385	1573	1573	1573	1573	0
236	20230613	161400	397031385	1573	1573	1573	1573	0
237	20230613	161300	397031385	1573	1573	1573	1573	0
238	20230613	161200	397031385	1573	1573	1573	1573	0
239	20230613	161100	397031385	1573	1573	1573	1573	0
240	20230613	161000	397031385	1573	1573	1573	1573	0
241	20230613	160900	397031385	1573	1573	1573	1573	0
242	20230613	160800	397031385	1573	1573	1573	1573	3191
243	20230613	160700	397031385	1573	1573	1573	1573	0
244	20230613	160600	397031385	1573	1573	1573	1573	0
245	20230613	160500	397031385	1573	1573	1573	1573	0
246	20230613	160400	397031385	1573	1573	1573	1573	0
247	20230613	160300	397031385	1573	1573	1573	1573	0
248	20230613	160200	397031385	1573	1573	1573	1573	0
249	20230613	160100	397031385	1573	1573	1573	1573	0
250	20230613	160000	397031385	1573	1573	1573	1573	0
251	20230613	155900	397031385	1573	1573	1573	1573	0
252	20230613	155800	397031385	1573	1573	1573	1573	0
253	20230613	155700	397031385	1573	1573	1573	1573	0
254	20230613	155600	397031385	1573	1573	1573	1573	0
255	20230613	155500	397031385	1573	1573	1573	1573	0
256	20230613	155400	397031385	1573	1573	1573	1573	0
257	20230613	155300	397031385	1573	1573	1573	1573	0
258	20230613	155200	397031385	1573	1573	1573	1573	0
259	20230613	155100	397031385	1573	1573	1573	1573	0
260	20230613	155000	397031385	1573	1573	1573	1573	0
261	20230613	154900	397031385	1573	1573	1573	1573	0
262	20230613	154800	397031385	1573	1573	1573	1573	0
263	20230613	154700	397031385	1573	1573	1573	1573	0
264	20230613	154600	397031385	1573	1573	1573	1573	0
265	20230613	154500	397031385	1573	1573	1573	1573	0
266	20230613	154400	397031385	1573	1573	1573	1573	0
267	20230613	154300	397031385	1573	1573	1573	1573	0
268	20230613	154200	397031385	1573	1573	1573	1573	0
269	20230613	154100	397031385	1573	1573	1573	1573	0
270	20230613	154000	397031385	1573	1573	1573	1573	0
271	20230613	153900	397031385	1573	1573	1573	1573	0
272	20230613	153800	397031385	1573	1573	1573	1573	3191
273	20230613	153700	397031385	1573	1573	1573	1573	0
274	20230613	153600	397031385	1573	1573	1573	1573	0
275	20230613	153500	397031385	1573	1573	1573	1573	0
276	20230613	153400	397031385	1573	1573	1573	1573	0
277	20230613	153300	397031385	1573	1573	1573	1573	0
278	20230613	153200	397031385	1573	1573	1573	1573	0
279	20230613	153100	397031385	1573	1573	1573	1573	0
280	20230613	153000	397031385	1573	1573	1573	1573	3191
281	20230613	152900	392011942	1575	1575	1575	1575	0
282	20230613	152800	392011942	1575	1575	1575	1575	0
283	20230613	152700	392011942	1575	1575	1575	1575	0
284	20230613	152600	392011942	1575	1575	1575	1575	0
285	20230613	152500	392011942	1575	1575	1575	1575	0
286	20230613	152400	392011942	1575	1575	1575	1575	0
287	20230613	152300	392011942	1575	1575	1575	1575	0
288	20230613	152200	392011942	1575	1575	1575	1575	0
289	20230613	152100	392011942	1575	1575	1575	1575	0
290	20230613	152000	392011942	1575	1575	1575	1575	0
291	20230613	151900	392011942	1575	1572	1575	1572	880
292	20230613	151800	390627739	1570	1570	1570	1570	1031
293	20230613	151700	389009069	1570	1571	1571	1570	4440
294	20230613	151600	382038253	1570	1571	1572	1570	6010
295	20230613	151500	372599033	1572	1572	1572	1571	3399
296	20230613	151400	367255808	1573	1574	1574	1572	515
297	20230613	151300	366445715	1574	1574	1574	1573	1299
298	20230613	151200	364402364	1574	1574	1574	1574	20
299	20230613	151100	364370884	1574	1574	1574	1574	6
300	20230613	151000	364361440	1573	1574	1574	1573	2007
301	20230613	150900	361204422	1574	1574	1574	1574	705
302	20230613	150800	360094752	1574	1574	1574	1574	2341
303	20230613	150700	356410018	1574	1574	1574	1574	1435
304	20230613	150600	354151328	1575	1575	1575	1575	0
305	20230613	150500	354151328	1575	1575	1575	1574	5860
306	20230613	150400	344923652	1575	1576	1576	1575	2088
307	20230613	150300	341633002	1575	1575	1575	1575	2029
308	20230613	150200	338437327	1576	1576	1576	1576	1
309	20230613	150100	338435751	1576	1576	1576	1576	1368
310	20230613	150000	336279783	1576	1576	1576	1576	100
311	20230613	145900	336122183	1577	1577	1577	1577	11
312	20230613	145800	336104836	1576	1576	1576	1576	82
313	20230613	145700	335975604	1576	1575	1576	1575	388
314	20230613	145600	335364391	1575	1576	1576	1575	1202
315	20230613	145500	333470578	1575	1577	1577	1575	5600
316	20230613	145400	324649148	1576	1576	1576	1576	234
317	20230613	145300	324280364	1577	1577	1577	1577	10
318	20230613	145200	324264594	1577	1577	1577	1577	200
319	20230613	145100	323949194	1577	1577	1577	1577	0
320	20230613	145000	323949194	1577	1577	1577	1577	1
321	20230613	144900	323947617	1576	1576	1576	1576	0
322	20230613	144800	323947617	1576	1577	1577	1576	1350
323	20230613	144700	321820015	1577	1577	1577	1576	4075
324	20230613	144600	315397784	1577	1577	1577	1577	805
325	20230613	144500	314128299	1576	1576	1576	1576	0
326	20230613	144400	314128299	1576	1577	1577	1576	96
327	20230613	144300	313977001	1577	1577	1577	1577	0
328	20230613	144200	313977001	1577	1577	1577	1577	800
329	20230613	144100	312715401	1577	1577	1577	1577	581
330	20230613	144000	311799164	1577	1577	1577	1577	0
331	20230613	143900	311799164	1577	1577	1577	1577	0
332	20230613	143800	311799164	1577	1577	1577	1577	659
333	20230613	143700	310759921	1578	1578	1578	1578	0
334	20230613	143600	310759921	1578	1578	1578	1578	0
335	20230613	143500	310759921	1578	1578	1578	1577	1029
336	20230613	143400	309137182	1578	1577	1578	1577	2010
337	20230613	143300	305967402	1577	1577	1577	1577	0
338	20230613	143200	305967402	1577	1577	1577	1577	0
339	20230613	143100	305967402	1577	1577	1577	1577	0
340	20230613	143000	305967402	1577	1577	1577	1577	3200
341	20230613	142900	300921002	1577	1577	1577	1577	0
342	20230613	142800	300921002	1577	1577	1577	1577	0
343	20230613	142700	300921002	1577	1577	1577	1577	63
344	20230613	142600	300821651	1577	1577	1577	1577	0
345	20230613	142500	300821651	1577	1577	1577	1577	50
346	20230613	142400	300742801	1577	1577	1577	1577	158
347	20230613	142300	300493635	1578	1578	1578	1578	0
348	20230613	142200	300493635	1578	1578	1578	1578	2
349	20230613	142100	300490479	1578	1578	1578	1578	7
350	20230613	142000	300479433	1578	1577	1578	1577	1629
351	20230613	141900	297910485	1578	1578	1578	1578	55
352	20230613	141800	297823695	1578	1578	1578	1578	0
353	20230613	141700	297823695	1578	1578	1578	1578	1647
354	20230613	141600	295224729	1578	1578	1578	1578	0
355	20230613	141500	295224729	1578	1578	1578	1578	55
356	20230613	141400	295137939	1577	1577	1577	1577	250
357	20230613	141300	294743689	1577	1578	1578	1577	11
358	20230613	141200	294726332	1578	1576	1578	1576	587
359	20230613	141100	293801210	1576	1576	1576	1576	98
360	20230613	141000	293646762	1576	1576	1576	1576	0
361	20230613	140900	293646762	1576	1576	1576	1576	2208
362	20230613	140800	290166954	1577	1577	1577	1577	834
363	20230613	140700	288851736	1578	1578	1578	1578	203
364	20230613	140600	288531402	1578	1577	1578	1577	22
365	20230613	140500	288496706	1577	1577	1577	1577	10
366	20230613	140400	288480936	1577	1577	1577	1577	30
367	20230613	140300	288433626	1577	1577	1577	1577	30
368	20230613	140200	288386316	1578	1578	1578	1578	1
369	20230613	140100	288384738	1577	1577	1577	1577	0
370	20230613	140000	288384738	1577	1577	1577	1577	520
371	20230613	135900	287564698	1578	1578	1578	1578	100
372	20230613	135800	287406898	1578	1578	1578	1578	100
373	20230613	135700	287249098	1577	1577	1577	1577	1173
374	20230613	135600	285399277	1578	1578	1578	1578	0
375	20230613	135500	285399277	1578	1578	1578	1578	0
376	20230613	135400	285399277	1578	1578	1578	1578	17
377	20230613	135300	285372451	1578	1578	1578	1578	0
378	20230613	135200	285372451	1578	1578	1578	1578	2
379	20230613	135100	285369295	1578	1578	1578	1578	0
380	20230613	135000	285369295	1578	1578	1578	1578	0
381	20230613	134900	285369295	1578	1578	1578	1578	17
382	20230613	134800	285342469	1578	1578	1578	1578	100
383	20230613	134700	285184669	1578	1578	1578	1578	100
384	20230613	134600	285026869	1578	1578	1578	1578	7
385	20230613	134500	285015823	1578	1578	1578	1578	0
386	20230613	134400	285015823	1578	1578	1578	1578	65
387	20230613	134300	284913253	1578	1578	1578	1578	1353
388	20230613	134200	282778219	1578	1578	1578	1578	50
389	20230613	134100	282699319	1578	1578	1578	1578	0
390	20230613	134000	282699319	1578	1578	1578	1578	20
391	20230613	133900	282667759	1578	1578	1578	1578	50
392	20230613	133800	282588859	1578	1578	1578	1578	1
393	20230613	133700	282587281	1576	1576	1576	1576	0
394	20230613	133600	282587281	1576	1577	1577	1576	89
395	20230613	133500	282446981	1578	1576	1578	1576	257
396	20230613	133400	282041947	1578	1578	1578	1578	330
397	20230613	133300	281521207	1578	1578	1578	1578	153
398	20230613	133200	281279773	1578	1578	1578	1578	0
399	20230613	133100	281279773	1578	1578	1578	1578	74
400	20230613	133000	281163001	1576	1576	1576	1576	531
401	20230613	132900	280326145	1576	1576	1576	1576	111
402	20230613	132800	280151209	1576	1576	1576	1576	70
403	20230613	132700	280040889	1576	1576	1576	1576	1867
404	20230613	132600	277098497	1576	1576	1576	1576	0
405	20230613	132500	277098497	1576	1576	1576	1576	123
406	20230613	132400	276904649	1576	1576	1576	1576	100
407	20230613	132300	276747049	1576	1576	1576	1576	0
408	20230613	132200	276747049	1576	1576	1576	1576	0
409	20230613	132100	276747049	1576	1576	1576	1576	0
410	20230613	132000	276747049	1576	1578	1578	1576	2
411	20230613	131900	276743895	1578	1578	1578	1578	4
412	20230613	131800	276737583	1576	1578	1578	1576	1002
413	20230613	131700	275158427	1576	1576	1578	1576	2050
414	20230613	131600	271927607	1576	1576	1576	1576	241
415	20230613	131500	271547791	1576	1576	1576	1576	19
416	20230613	131400	271517847	1578	1578	1578	1578	2000
417	20230613	131300	268361847	1576	1577	1577	1576	200
418	20230613	131200	268046595	1576	1576	1576	1576	0
419	20230613	131100	268046595	1576	1576	1576	1576	515
420	20230613	131000	267234955	1575	1576	1576	1575	1074
421	20230613	130900	265543391	1576	1576	1576	1576	380
422	20230613	130800	264944511	1576	1576	1576	1576	763
423	20230613	130700	263742023	1576	1576	1576	1576	1037
424	20230613	130600	262107711	1576	1576	1576	1576	0
425	20230613	130500	262107711	1576	1576	1576	1576	424
426	20230613	130400	261439487	1577	1577	1577	1577	1
427	20230613	130300	261437910	1576	1576	1576	1576	0
428	20230613	130200	261437910	1576	1575	1576	1575	599
429	20230613	130100	260494186	1576	1576	1576	1576	8
430	20230613	130000	260481578	1575	1576	1576	1575	212
431	20230613	125900	260147566	1576	1575	1576	1575	65
432	20230613	125800	260045190	1575	1576	1576	1575	3
433	20230613	125700	260040463	1576	1576	1576	1576	45
434	20230613	125600	259969543	1576	1576	1576	1576	1
435	20230613	125500	259967967	1576	1576	1576	1576	131
436	20230613	125400	259761511	1576	1576	1576	1576	521
437	20230613	125300	258940415	1576	1576	1576	1576	4
438	20230613	125200	258934111	1578	1576	1578	1575	8012
439	20230613	125100	246312663	1578	1576	1578	1576	548
440	20230613	125000	245449013	1578	1577	1578	1577	879
441	20230613	124900	244062809	1577	1578	1578	1577	3022
442	20230613	124800	239297093	1578	1578	1578	1578	0
443	20230613	124700	239297093	1578	1578	1578	1578	1
444	20230613	124600	239295515	1578	1578	1578	1578	22
445	20230613	124500	239260799	1578	1578	1578	1578	80
446	20230613	124400	239134559	1578	1580	1580	1578	843
447	20230613	124300	237803804	1579	1578	1579	1578	972
448	20230613	124200	236269166	1579	1578	1579	1578	1492
449	20230613	124100	233914750	1578	1578	1578	1578	2
450	20230613	124000	233911594	1577	1577	1577	1577	296
451	20230613	123900	233444802	1578	1578	1578	1578	0
452	20230613	123800	233444802	1578	1578	1578	1578	0
453	20230613	123700	233444802	1578	1578	1578	1578	17
454	20230613	123600	233417976	1577	1577	1577	1577	660
455	20230613	123500	232377156	1578	1578	1578	1578	202
456	20230613	123400	232058400	1578	1578	1578	1578	2
457	20230613	123300	232055244	1578	1578	1578	1578	74
458	20230613	123200	231938472	1577	1577	1577	1577	0
459	20230613	123100	231938472	1577	1577	1577	1577	100
460	20230613	123000	231780772	1577	1577	1577	1577	3
461	20230613	122900	231776041	1578	1578	1578	1577	852
462	20230613	122800	230432367	1578	1578	1578	1578	20
463	20230613	122700	230400807	1577	1578	1578	1577	31
464	20230613	122600	230351919	1578	1578	1578	1578	316
465	20230613	122500	229853271	1578	1578	1578	1578	709
466	20230613	122400	228734469	1578	1579	1579	1578	187
467	20230613	122300	228439380	1578	1579	1579	1578	21
468	20230613	122200	228406222	1579	1579	1579	1579	37
469	20230613	122100	228347799	1580	1579	1580	1579	300
470	20230613	122000	227873999	1579	1579	1579	1579	0
471	20230613	121900	227873999	1579	1579	1579	1579	792
472	20230613	121800	226623431	1578	1578	1578	1578	1238
473	20230613	121700	224669867	1578	1578	1578	1578	1
474	20230613	121600	224668289	1578	1578	1578	1578	32
475	20230613	121500	224617793	1578	1578	1578	1578	5
476	20230613	121400	224609903	1578	1578	1578	1578	111
477	20230613	121300	224434745	1578	1578	1578	1578	220
478	20230613	121200	224087585	1578	1578	1578	1578	1067
479	20230613	121100	222403859	1578	1578	1578	1578	0
480	20230613	121000	222403859	1578	1578	1578	1578	33
481	20230613	120900	222351785	1578	1579	1579	1578	1511
482	20230613	120800	219967226	1579	1579	1579	1579	217
483	20230613	120700	219624583	1579	1579	1579	1579	0
484	20230613	120600	219624583	1579	1580	1580	1579	503
485	20230613	120500	218830343	1580	1580	1580	1580	32
486	20230613	120400	218779783	1580	1580	1580	1580	0
487	20230613	120300	218779783	1580	1580	1580	1580	445
488	20230613	120200	218076683	1580	1580	1580	1580	0
489	20230613	120100	218076683	1580	1580	1580	1580	0
490	20230613	120000	218076683	1580	1580	1580	1580	0
491	20230613	115900	218076683	1580	1580	1580	1580	0
492	20230613	115800	218076683	1580	1581	1581	1580	22
493	20230613	115700	218041903	1580	1580	1580	1580	4
494	20230613	115600	218035583	1580	1580	1580	1580	10
495	20230613	115500	218019783	1580	1580	1580	1580	1010
496	20230613	115400	216423983	1581	1581	1581	1581	0
497	20230613	115300	216423983	1581	1581	1581	1581	5
498	20230613	115200	216416078	1578	1578	1578	1578	0
499	20230613	115100	216416078	1578	1578	1578	1578	1
500	20230613	115000	216414500	1577	1577	1577	1577	0
501	20230613	114900	216414500	1577	1577	1577	1577	1000
502	20230613	114800	214837500	1577	1577	1577	1575	2477
503	20230613	114700	210935155	1575	1576	1576	1575	1500
504	20230613	114600	208572625	1576	1580	1581	1576	26630
505	20230613	114500	166527105	1581	1581	1581	1581	605
506	20230613	114400	165570600	1581	1581	1581	1581	5
507	20230613	114300	165562695	1581	1583	1583	1581	33
508	20230613	114200	165510520	1581	1582	1582	1581	6088
509	20230613	114100	155884340	1583	1583	1583	1583	0
510	20230613	114000	155884340	1583	1583	1583	1583	65
511	20230613	113900	155781445	1582	1581	1582	1581	1011
512	20230613	113800	154182053	1582	1582	1582	1582	201
513	20230613	113700	153864071	1582	1582	1583	1582	1770
514	20230613	113600	151063917	1583	1583	1583	1583	0
515	20230613	113500	151063917	1583	1583	1583	1583	0
516	20230613	113400	151063917	1583	1583	1583	1583	0
517	20230613	113300	151063917	1583	1583	1583	1583	1
518	20230613	113200	151062334	1583	1583	1583	1583	0
519	20230613	113100	151062334	1583	1583	1583	1583	67
520	20230613	113000	150956273	1583	1583	1583	1583	550
521	20230613	112900	150085623	1582	1582	1582	1582	90
522	20230613	112800	149943243	1581	1581	1581	1581	0
523	20230613	112700	149943243	1581	1581	1581	1581	0
524	20230613	112600	149943243	1581	1583	1583	1581	1010
525	20230613	112500	148345842	1583	1583	1583	1583	17
526	20230613	112400	148318931	1583	1583	1583	1583	1
527	20230613	112300	148317348	1583	1583	1583	1583	50
528	20230613	112200	148238198	1582	1583	1583	1582	3
529	20230613	112100	148233451	1583	1582	1583	1582	233
530	20230613	112000	147864844	1582	1582	1582	1582	0
531	20230613	111900	147864844	1582	1583	1583	1582	956
532	20230613	111800	146352101	1583	1583	1583	1583	1
533	20230613	111700	146350518	1584	1584	1584	1584	0
534	20230613	111600	146350518	1584	1584	1584	1584	1027
535	20230613	111500	144723750	1583	1583	1583	1583	1
536	20230613	111400	144722167	1586	1586	1586	1586	508
537	20230613	111300	143916479	1587	1587	1587	1587	0
538	20230613	111200	143916479	1587	1587	1587	1587	0
539	20230613	111100	143916479	1587	1587	1587	1587	0
540	20230613	111000	143916479	1587	1582	1587	1582	691
541	20230613	110900	142823312	1582	1587	1587	1582	4200
542	20230613	110800	136174668	1587	1587	1587	1587	663
543	20230613	110700	135122487	1587	1587	1587	1587	0
544	20230613	110600	135122487	1587	1587	1587	1587	18
545	20230613	110500	135093921	1587	1587	1587	1587	0
546	20230613	110400	135093921	1587	1587	1587	1587	0
547	20230613	110300	135093921	1587	1587	1587	1587	0
548	20230613	110200	135093921	1587	1587	1587	1587	0
549	20230613	110100	135093921	1587	1587	1587	1587	217
550	20230613	110000	134749542	1587	1587	1587	1587	4
551	20230613	105900	134743194	1587	1587	1587	1587	0
552	20230613	105800	134743194	1587	1587	1587	1587	0
553	20230613	105700	134743194	1587	1587	1587	1587	20
554	20230613	105600	134711454	1587	1584	1587	1584	2430
555	20230613	105500	130859864	1585	1585	1585	1585	5
556	20230613	105400	130851939	1585	1585	1585	1585	3
557	20230613	105300	130847184	1585	1585	1585	1585	3
558	20230613	105200	130842429	1584	1584	1584	1584	3
559	20230613	105100	130837677	1585	1585	1585	1585	0
560	20230613	105000	130837677	1585	1585	1585	1585	105
561	20230613	104900	130671252	1583	1583	1583	1583	2
562	20230613	104800	130668086	1585	1584	1585	1583	3626
563	20230613	104700	124924030	1585	1585	1585	1585	0
564	20230613	104600	124924030	1585	1585	1585	1585	0
565	20230613	104500	124924030	1585	1585	1585	1585	17
566	20230613	104400	124897085	1585	1585	1585	1585	1750
567	20230613	104300	122123335	1585	1585	1585	1585	10
568	20230613	104200	122107485	1585	1585	1585	1585	145
569	20230613	104100	121877660	1585	1585	1585	1585	10
570	20230613	104000	121861810	1585	1585	1585	1585	539
571	20230613	103900	121007495	1587	1587	1587	1587	17
572	20230613	103800	120980516	1586	1586	1586	1586	2
573	20230613	103700	120977344	1587	1587	1587	1587	2
574	20230613	103600	120974170	1588	1587	1588	1587	140
575	20230613	103500	120751857	1588	1588	1588	1588	0
576	20230613	103400	120751857	1588	1588	1588	1588	33
577	20230613	103300	120699453	1582	1588	1588	1582	7562
578	20230613	103200	108724692	1588	1588	1588	1588	7
579	20230613	103100	108713576	1588	1588	1588	1588	20
580	20230613	103000	108681816	1588	1588	1588	1588	136
581	20230613	102900	108465848	1588	1588	1588	1587	317
582	20230613	102800	107962502	1588	1588	1588	1588	0
583	20230613	102700	107962502	1588	1588	1588	1588	17
584	20230613	102600	107935506	1586	1586	1586	1586	0
585	20230613	102500	107935506	1586	1586	1586	1586	0
586	20230613	102400	107935506	1586	1586	1586	1586	505
587	20230613	102300	107134576	1586	1589	1589	1586	556
588	20230613	102200	106252658	1586	1588	1588	1586	53
589	20230613	102100	106168597	1586	1588	1588	1585	101
590	20230613	102000	106008502	1585	1585	1585	1585	0
591	20230613	101900	106008502	1585	1586	1586	1585	11377
592	20230613	101800	87974857	1586	1587	1587	1586	1729
593	20230613	101700	85232660	1587	1587	1587	1587	1017
594	20230613	101600	83618681	1586	1586	1586	1586	18
595	20230613	101500	83590133	1586	1585	1586	1585	840
596	20230613	101400	82258435	1586	1586	1586	1586	22
597	20230613	101300	82223543	1586	1586	1589	1585	1245
598	20230613	101200	80248935	1587	1587	1587	1587	100
599	20230613	101100	80090235	1588	1586	1588	1586	673
600	20230613	101000	79021633	1585	1585	1585	1585	0
601	20230613	100900	79021633	1585	1585	1585	1585	0
602	20230613	100800	79021633	1585	1586	1586	1585	794
603	20230613	100700	77763074	1586	1586	1586	1586	201
604	20230613	100600	77444288	1586	1586	1586	1586	80
605	20230613	100500	77317408	1586	1587	1587	1586	2957
606	20230613	100400	72626718	1588	1589	1589	1588	121
607	20230613	100300	72434569	1589	1589	1589	1589	330
608	20230613	100200	71910199	1590	1590	1590	1590	17
609	20230613	100100	71883169	1592	1592	1592	1592	0
610	20230613	100000	71883169	1592	1592	1592	1587	23
611	20230613	095900	71846648	1592	1593	1593	1592	5230
612	20230613	095800	63515275	1593	1593	1593	1593	10
613	20230613	095700	63499345	1593	1592	1593	1592	433
614	20230613	095600	62809994	1591	1590	1591	1590	2339
615	20230613	095500	59088932	1590	1590	1590	1587	48
616	20230613	095400	59012705	1590	1587	1590	1587	26
617	20230613	095300	58971425	1591	1591	1591	1591	0
618	20230613	095200	58971425	1591	1591	1591	1591	2
619	20230613	095100	58968243	1591	1591	1591	1591	1
620	20230613	095000	58966652	1587	1587	1587	1587	1200
621	20230613	094900	57062252	1591	1591	1591	1591	0
622	20230613	094800	57062252	1591	1591	1591	1591	3
623	20230613	094700	57057479	1592	1592	1592	1592	0
624	20230613	094600	57057479	1592	1587	1592	1587	867
625	20230613	094500	55681315	1588	1588	1588	1588	1102
626	20230613	094400	53931339	1587	1587	1587	1587	0
627	20230613	094300	53931339	1587	1586	1587	1586	1198
628	20230613	094200	52030513	1587	1587	1587	1587	0
629	20230613	094100	52030513	1587	1587	1587	1587	912
630	20230613	094000	50583169	1587	1586	1587	1585	440
631	20230613	093900	49885233	1586	1587	1587	1586	737
632	20230613	093800	48716311	1587	1587	1587	1587	0
633	20230613	093700	48716311	1587	1587	1587	1587	11
634	20230613	093600	48698854	1587	1587	1587	1587	7
635	20230613	093500	48687745	1583	1587	1587	1583	133
636	20230613	093400	48477139	1587	1587	1587	1587	2
637	20230613	093300	48473965	1587	1587	1587	1587	100
638	20230613	093200	48315265	1587	1587	1587	1582	67
639	20230613	093100	48208986	1581	1583	1586	1581	3901
640	20230613	093000	42033544	1583	1585	1586	1583	1085
641	20230613	092900	40315984	1584	1584	1584	1584	130
642	20230613	092800	40110064	1585	1586	1586	1585	469
643	20230613	092700	39366669	1586	1585	1586	1585	2460
644	20230613	092600	35467568	1586	1586	1586	1586	367
645	20230613	092500	34885506	1587	1587	1587	1587	17
646	20230613	092400	34858527	1588	1588	1588	1588	996
647	20230613	092300	33276879	1588	1592	1592	1588	407
648	20230613	092200	32629789	1593	1587	1593	1587	231
649	20230613	092100	32261812	1586	1586	1586	1586	0
650	20230613	092000	32261812	1586	1585	1586	1585	2530
651	20230613	091900	28251190	1585	1585	1585	1585	1533
652	20230613	091800	25821385	1585	1586	1586	1585	35
653	20230613	091700	25765880	1585	1594	1594	1585	26
654	20230613	091600	25724509	1594	1585	1595	1585	2016
655	20230613	091500	22514780	1585	1585	1585	1584	1567
656	20230613	091400	20031862	1591	1591	1591	1591	0
657	20230613	091300	20031862	1591	1591	1591	1591	4
658	20230613	091200	20025498	1594	1594	1594	1594	0
659	20230613	091100	20025498	1594	1594	1594	1594	0
660	20230613	091000	20025498	1594	1580	1594	1580	3412
661	20230613	090900	14628162	1581	1581	1581	1581	1420
662	20230613	090800	12383142	1581	1582	1582	1581	2150
663	20230613	090700	8981892	1581	1581	1581	1581	35
664	20230613	090600	8926557	1595	1595	1595	1595	0
665	20230613	090500	8926557	1595	1582	1600	1580	250
666	20230613	090400	8531259	1603	1603	1603	1603	0
667	20230613	090300	8531259	1603	1584	1603	1579	1069
668	20230613	090200	6839210	1583	1587	1587	1583	2096
669	20230613	090100	3515205	1587	1587	1587	1587	2000
670	20230613	090000	341205	1587	1587	1587	1587	215