KissMeData/297570/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210500	75845188	1600	1600	1600	1600	609
3	20230608	210400	75845188	1600	1600	1600	1600	0
4	20230608	210300	75845188	1600	1600	1600	1600	0
5	20230608	210200	75845188	1600	1600	1600	1600	0
6	20230608	210100	75845188	1600	1600	1600	1600	0
7	20230608	210000	75845188	1600	1600	1600	1600	0
8	20230608	205900	75845188	1600	1600	1600	1600	0
9	20230608	205800	75845188	1600	1600	1600	1600	0
10	20230608	205700	75845188	1600	1600	1600	1600	0
11	20230608	205600	75845188	1600	1600	1600	1600	0
12	20230608	205500	75845188	1600	1600	1600	1600	0
13	20230608	205400	75845188	1600	1600	1600	1600	0
14	20230608	205300	75845188	1600	1600	1600	1600	0
15	20230608	205200	75845188	1600	1600	1600	1600	0
16	20230608	205100	75845188	1600	1600	1600	1600	0
17	20230608	205000	75845188	1600	1600	1600	1600	0
18	20230608	204900	75845188	1600	1600	1600	1600	0
19	20230608	204800	75845188	1600	1600	1600	1600	0
20	20230608	204700	75845188	1600	1600	1600	1600	0
21	20230608	204600	75845188	1600	1600	1600	1600	0
22	20230608	204500	75845188	1600	1600	1600	1600	0
23	20230608	204400	75845188	1600	1600	1600	1600	0
24	20230608	204300	75845188	1600	1600	1600	1600	0
25	20230608	204200	75845188	1600	1600	1600	1600	0
26	20230608	204100	75845188	1600	1600	1600	1600	0
27	20230608	204000	75845188	1600	1600	1600	1600	0
28	20230608	203900	75845188	1600	1600	1600	1600	0
29	20230608	203800	75845188	1600	1600	1600	1600	0
30	20230608	203700	75845188	1600	1600	1600	1600	0
31	20230608	203600	75845188	1600	1600	1600	1600	0
32	20230608	203500	75845188	1600	1600	1600	1600	609
33	20230608	203400	75845188	1600	1600	1600	1600	0
34	20230608	203300	75845188	1600	1600	1600	1600	0
35	20230608	203200	75845188	1600	1600	1600	1600	0
36	20230608	203100	75845188	1600	1600	1600	1600	0
37	20230608	203000	75845188	1600	1600	1600	1600	0
38	20230608	202900	75845188	1600	1600	1600	1600	0
39	20230608	202800	75845188	1600	1600	1600	1600	0
40	20230608	202700	75845188	1600	1600	1600	1600	0
41	20230608	202600	75845188	1600	1600	1600	1600	0
42	20230608	202500	75845188	1600	1600	1600	1600	0
43	20230608	202400	75845188	1600	1600	1600	1600	0
44	20230608	202300	75845188	1600	1600	1600	1600	0
45	20230608	202200	75845188	1600	1600	1600	1600	0
46	20230608	202100	75845188	1600	1600	1600	1600	0
47	20230608	202000	75845188	1600	1600	1600	1600	0
48	20230608	201900	75845188	1600	1600	1600	1600	0
49	20230608	201800	75845188	1600	1600	1600	1600	0
50	20230608	201700	75845188	1600	1600	1600	1600	0
51	20230608	201600	75845188	1600	1600	1600	1600	0
52	20230608	201500	75845188	1600	1600	1600	1600	0
53	20230608	201400	75845188	1600	1600	1600	1600	0
54	20230608	201300	75845188	1600	1600	1600	1600	0
55	20230608	201200	75845188	1600	1600	1600	1600	0
56	20230608	201100	75845188	1600	1600	1600	1600	0
57	20230608	201000	75845188	1600	1600	1600	1600	0
58	20230608	200900	75845188	1600	1600	1600	1600	0
59	20230608	200800	75845188	1600	1600	1600	1600	0
60	20230608	200700	75845188	1600	1600	1600	1600	0
61	20230608	200600	75845188	1600	1600	1600	1600	0
62	20230608	200500	75845188	1600	1600	1600	1600	609
63	20230608	200400	75845188	1600	1600	1600	1600	0
64	20230608	200300	75845188	1600	1600	1600	1600	0
65	20230608	200200	75845188	1600	1600	1600	1600	0
66	20230608	200100	75845188	1600	1600	1600	1600	0
67	20230608	200000	75845188	1600	1600	1600	1600	0
68	20230608	195900	75845188	1600	1600	1600	1600	0
69	20230608	195800	75845188	1600	1600	1600	1600	0
70	20230608	195700	75845188	1600	1600	1600	1600	0
71	20230608	195600	75845188	1600	1600	1600	1600	0
72	20230608	195500	75845188	1600	1600	1600	1600	0
73	20230608	195400	75845188	1600	1600	1600	1600	0
74	20230608	195300	75845188	1600	1600	1600	1600	0
75	20230608	195200	75845188	1600	1600	1600	1600	0
76	20230608	195100	75845188	1600	1600	1600	1600	0
77	20230608	195000	75845188	1600	1600	1600	1600	0
78	20230608	194900	75845188	1600	1600	1600	1600	0
79	20230608	194800	75845188	1600	1600	1600	1600	0
80	20230608	194700	75845188	1600	1600	1600	1600	0
81	20230608	194600	75845188	1600	1600	1600	1600	0
82	20230608	194500	75845188	1600	1600	1600	1600	0
83	20230608	194400	75845188	1600	1600	1600	1600	0
84	20230608	194300	75845188	1600	1600	1600	1600	0
85	20230608	194200	75845188	1600	1600	1600	1600	0
86	20230608	194100	75845188	1600	1600	1600	1600	0
87	20230608	194000	75845188	1600	1600	1600	1600	0
88	20230608	193900	75845188	1600	1600	1600	1600	0
89	20230608	193800	75845188	1600	1600	1600	1600	0
90	20230608	193700	75845188	1600	1600	1600	1600	0
91	20230608	193600	75845188	1600	1600	1600	1600	0
92	20230608	193500	75845188	1600	1600	1600	1600	609
93	20230608	193400	75845188	1600	1600	1600	1600	0
94	20230608	193300	75845188	1600	1600	1600	1600	0
95	20230608	193200	75845188	1600	1600	1600	1600	0
96	20230608	193100	75845188	1600	1600	1600	1600	0
97	20230608	193000	75845188	1600	1600	1600	1600	0
98	20230608	192900	75845188	1600	1600	1600	1600	0
99	20230608	192800	75845188	1600	1600	1600	1600	0
100	20230608	192700	75845188	1600	1600	1600	1600	0
101	20230608	192600	75845188	1600	1600	1600	1600	0
102	20230608	192500	75845188	1600	1600	1600	1600	0
103	20230608	192400	75845188	1600	1600	1600	1600	0
104	20230608	192300	75845188	1600	1600	1600	1600	0
105	20230608	192200	75845188	1600	1600	1600	1600	0
106	20230608	192100	75845188	1600	1600	1600	1600	0
107	20230608	192000	75845188	1600	1600	1600	1600	0
108	20230608	191900	75845188	1600	1600	1600	1600	0
109	20230608	191800	75845188	1600	1600	1600	1600	0
110	20230608	191700	75845188	1600	1600	1600	1600	0
111	20230608	191600	75845188	1600	1600	1600	1600	0
112	20230608	191500	75845188	1600	1600	1600	1600	0
113	20230608	191400	75845188	1600	1600	1600	1600	0
114	20230608	191300	75845188	1600	1600	1600	1600	0
115	20230608	191200	75845188	1600	1600	1600	1600	0
116	20230608	191100	75845188	1600	1600	1600	1600	0
117	20230608	191000	75845188	1600	1600	1600	1600	0
118	20230608	190900	75845188	1600	1600	1600	1600	0
119	20230608	190800	75845188	1600	1600	1600	1600	0
120	20230608	190700	75845188	1600	1600	1600	1600	0
121	20230608	190600	75845188	1600	1600	1600	1600	0
122	20230608	190500	75845188	1600	1600	1600	1600	609
123	20230608	190400	75845188	1600	1600	1600	1600	0
124	20230608	190300	75845188	1600	1600	1600	1600	0
125	20230608	190200	75845188	1600	1600	1600	1600	0
126	20230608	190100	75845188	1600	1600	1600	1600	0
127	20230608	190000	75845188	1600	1600	1600	1600	0
128	20230608	185900	75845188	1600	1600	1600	1600	0
129	20230608	185800	75845188	1600	1600	1600	1600	0
130	20230608	185700	75845188	1600	1600	1600	1600	0
131	20230608	185600	75845188	1600	1600	1600	1600	0
132	20230608	185500	75845188	1600	1600	1600	1600	0
133	20230608	185400	75845188	1600	1600	1600	1600	0
134	20230608	185300	75845188	1600	1600	1600	1600	0
135	20230608	185200	75845188	1600	1600	1600	1600	0
136	20230608	185100	75845188	1600	1600	1600	1600	0
137	20230608	185000	75845188	1600	1600	1600	1600	0
138	20230608	184900	75845188	1600	1600	1600	1600	0
139	20230608	184800	75845188	1600	1600	1600	1600	0
140	20230608	184700	75845188	1600	1600	1600	1600	0
141	20230608	184600	75845188	1600	1600	1600	1600	0
142	20230608	184500	75845188	1600	1600	1600	1600	0
143	20230608	184400	75845188	1600	1600	1600	1600	0
144	20230608	184300	75845188	1600	1600	1600	1600	0
145	20230608	184200	75845188	1600	1600	1600	1600	0
146	20230608	184100	75845188	1600	1600	1600	1600	0
147	20230608	184000	75845188	1600	1600	1600	1600	0
148	20230608	183900	75845188	1600	1600	1600	1600	0
149	20230608	183800	75845188	1600	1600	1600	1600	0
150	20230608	183700	75845188	1600	1600	1600	1600	0
151	20230608	183600	75845188	1600	1600	1600	1600	0
152	20230608	183500	75845188	1600	1600	1600	1600	609
153	20230608	183400	75845188	1600	1600	1600	1600	0
154	20230608	183300	75845188	1600	1600	1600	1600	0
155	20230608	183200	75845188	1600	1600	1600	1600	0
156	20230608	183100	75845188	1600	1600	1600	1600	0
157	20230608	183000	75845188	1600	1600	1600	1600	0
158	20230608	182900	75845188	1600	1600	1600	1600	0
159	20230608	182800	75845188	1600	1600	1600	1600	0
160	20230608	182700	75845188	1600	1600	1600	1600	0
161	20230608	182600	75845188	1600	1600	1600	1600	0
162	20230608	182500	75845188	1600	1600	1600	1600	0
163	20230608	182400	75845188	1600	1600	1600	1600	0
164	20230608	182300	75845188	1600	1600	1600	1600	0
165	20230608	182200	75845188	1600	1600	1600	1600	0
166	20230608	182100	75845188	1600	1600	1600	1600	0
167	20230608	182000	75845188	1600	1600	1600	1600	0
168	20230608	181900	75845188	1600	1600	1600	1600	0
169	20230608	181800	75845188	1600	1600	1600	1600	0
170	20230608	181700	75845188	1600	1600	1600	1600	0
171	20230608	181600	75845188	1600	1600	1600	1600	0
172	20230608	181500	75845188	1600	1600	1600	1600	0
173	20230608	181400	75845188	1600	1600	1600	1600	0
174	20230608	181300	75845188	1600	1600	1600	1600	0
175	20230608	181200	75845188	1600	1600	1600	1600	0
176	20230608	181100	75845188	1600	1600	1600	1600	0
177	20230608	181000	75845188	1600	1600	1600	1600	0
178	20230608	180900	75845188	1600	1600	1600	1600	0
179	20230608	180800	75845188	1600	1600	1600	1600	0
180	20230608	180700	75845188	1600	1600	1600	1600	0
181	20230608	180600	75845188	1600	1600	1600	1600	0
182	20230608	180500	75845188	1600	1600	1600	1600	609
183	20230608	180400	75845188	1600	1600	1600	1600	0
184	20230608	180300	75845188	1600	1600	1600	1600	0
185	20230608	180200	75845188	1600	1600	1600	1600	0
186	20230608	180100	75845188	1600	1600	1600	1600	0
187	20230608	180000	75845188	1600	1600	1600	1600	0
188	20230608	175900	75845188	1600	1600	1600	1600	0
189	20230608	175800	75845188	1600	1600	1600	1600	0
190	20230608	175700	75845188	1600	1600	1600	1600	0
191	20230608	175600	75845188	1600	1600	1600	1600	0
192	20230608	175500	75845188	1600	1600	1600	1600	0
193	20230608	175400	75845188	1600	1600	1600	1600	0
194	20230608	175300	75845188	1600	1600	1600	1600	0
195	20230608	175200	75845188	1600	1600	1600	1600	0
196	20230608	175100	75845188	1600	1600	1600	1600	0
197	20230608	175000	75845188	1600	1600	1600	1600	0
198	20230608	174900	75845188	1600	1600	1600	1600	0
199	20230608	174800	75845188	1600	1600	1600	1600	0
200	20230608	174700	75845188	1600	1600	1600	1600	0
201	20230608	174600	75845188	1600	1600	1600	1600	0
202	20230608	174500	75845188	1600	1600	1600	1600	0
203	20230608	174400	75845188	1600	1600	1600	1600	0
204	20230608	174300	75845188	1600	1600	1600	1600	0
205	20230608	174200	75845188	1600	1600	1600	1600	0
206	20230608	174100	75845188	1600	1600	1600	1600	0
207	20230608	174000	75845188	1600	1600	1600	1600	0
208	20230608	173900	75845188	1600	1600	1600	1600	0
209	20230608	173800	75845188	1600	1600	1600	1600	0
210	20230608	173700	75845188	1600	1600	1600	1600	0
211	20230608	173600	75845188	1600	1600	1600	1600	0
212	20230608	173500	75845188	1600	1600	1600	1600	609
213	20230608	173400	75845188	1600	1600	1600	1600	0
214	20230608	173300	75845188	1600	1600	1600	1600	0
215	20230608	173200	75845188	1600	1600	1600	1600	0
216	20230608	173100	75845188	1600	1600	1600	1600	0
217	20230608	173000	75845188	1600	1600	1600	1600	0
218	20230608	172900	75845188	1600	1600	1600	1600	0
219	20230608	172800	75845188	1600	1600	1600	1600	0
220	20230608	172700	75845188	1600	1600	1600	1600	0
221	20230608	172600	75845188	1600	1600	1600	1600	0
222	20230608	172500	75845188	1600	1600	1600	1600	0
223	20230608	172400	75845188	1600	1600	1600	1600	0
224	20230608	172300	75845188	1600	1600	1600	1600	0
225	20230608	172200	75845188	1600	1600	1600	1600	0
226	20230608	172100	75845188	1600	1600	1600	1600	0
227	20230608	172000	75845188	1600	1600	1600	1600	0
228	20230608	171900	75845188	1600	1600	1600	1600	0
229	20230608	171800	75845188	1600	1600	1600	1600	0
230	20230608	171700	75845188	1600	1600	1600	1600	0
231	20230608	171600	75845188	1600	1600	1600	1600	0
232	20230608	171500	75845188	1600	1600	1600	1600	0
233	20230608	171400	75845188	1600	1600	1600	1600	0
234	20230608	171300	75845188	1600	1600	1600	1600	0
235	20230608	171200	75845188	1600	1600	1600	1600	0
236	20230608	171100	75845188	1600	1600	1600	1600	0
237	20230608	171000	75845188	1600	1600	1600	1600	0
238	20230608	170900	75845188	1600	1600	1600	1600	0
239	20230608	170800	75845188	1600	1600	1600	1600	0
240	20230608	170700	75845188	1600	1600	1600	1600	0
241	20230608	170600	75845188	1600	1600	1600	1600	0
242	20230608	170500	75845188	1600	1600	1600	1600	609
243	20230608	170400	75845188	1600	1600	1600	1600	0
244	20230608	170300	75845188	1600	1600	1600	1600	0
245	20230608	170200	75845188	1600	1600	1600	1600	0
246	20230608	170100	75845188	1600	1600	1600	1600	0
247	20230608	170000	75845188	1600	1600	1600	1600	0
248	20230608	165900	75845188	1600	1600	1600	1600	0
249	20230608	165800	75845188	1600	1600	1600	1600	0
250	20230608	165700	75845188	1600	1600	1600	1600	0
251	20230608	165600	75845188	1600	1600	1600	1600	0
252	20230608	165500	75845188	1600	1600	1600	1600	0
253	20230608	165400	75845188	1600	1600	1600	1600	0
254	20230608	165300	75845188	1600	1600	1600	1600	0
255	20230608	165200	75845188	1600	1600	1600	1600	0
256	20230608	165100	75845188	1600	1600	1600	1600	0
257	20230608	165000	75845188	1600	1600	1600	1600	0
258	20230608	164900	75845188	1600	1600	1600	1600	0
259	20230608	164800	75845188	1600	1600	1600	1600	0
260	20230608	164700	75845188	1600	1600	1600	1600	0
261	20230608	164600	75845188	1600	1600	1600	1600	0
262	20230608	164500	75845188	1600	1600	1600	1600	0
263	20230608	164400	75845188	1600	1600	1600	1600	0
264	20230608	164300	75845188	1600	1600	1600	1600	0
265	20230608	164200	75845188	1600	1600	1600	1600	0
266	20230608	164100	75845188	1600	1600	1600	1600	0
267	20230608	164000	75845188	1600	1600	1600	1600	0
268	20230608	163900	75845188	1600	1600	1600	1600	0
269	20230608	163800	75845188	1600	1600	1600	1600	0
270	20230608	163700	75845188	1600	1600	1600	1600	0
271	20230608	163600	75845188	1600	1600	1600	1600	0
272	20230608	163500	75845188	1600	1600	1600	1600	609
273	20230608	163400	75845188	1600	1600	1600	1600	0
274	20230608	163300	75845188	1600	1600	1600	1600	0
275	20230608	163200	75845188	1600	1600	1600	1600	0
276	20230608	163100	75845188	1600	1600	1600	1600	0
277	20230608	163000	75845188	1600	1600	1600	1600	0
278	20230608	162900	75845188	1600	1600	1600	1600	0
279	20230608	162800	75845188	1600	1600	1600	1600	0
280	20230608	162700	75845188	1600	1600	1600	1600	0
281	20230608	162600	75845188	1600	1600	1600	1600	0
282	20230608	162500	75845188	1600	1600	1600	1600	0
283	20230608	162400	75845188	1600	1600	1600	1600	0
284	20230608	162300	75845188	1600	1600	1600	1600	0
285	20230608	162200	75845188	1600	1600	1600	1600	0
286	20230608	162100	75845188	1600	1600	1600	1600	0
287	20230608	162000	75845188	1600	1600	1600	1600	0
288	20230608	161900	75845188	1600	1600	1600	1600	0
289	20230608	161800	75845188	1600	1600	1600	1600	0
290	20230608	161700	75845188	1600	1600	1600	1600	0
291	20230608	161600	75845188	1600	1600	1600	1600	0
292	20230608	161500	75845188	1600	1600	1600	1600	0
293	20230608	161400	75845188	1600	1600	1600	1600	0
294	20230608	161300	75845188	1600	1600	1600	1600	0
295	20230608	161200	75845188	1600	1600	1600	1600	0
296	20230608	161100	75845188	1600	1600	1600	1600	0
297	20230608	161000	75845188	1600	1600	1600	1600	0
298	20230608	160900	75845188	1600	1600	1600	1600	0
299	20230608	160800	75845188	1600	1600	1600	1600	0
300	20230608	160700	75845188	1600	1600	1600	1600	0
301	20230608	160600	75845188	1600	1600	1600	1600	0
302	20230608	160500	75845188	1600	1600	1600	1600	609
303	20230608	160400	75845188	1600	1600	1600	1600	0
304	20230608	160300	75845188	1600	1600	1600	1600	0
305	20230608	160200	75845188	1600	1600	1600	1600	0
306	20230608	160100	75845188	1600	1600	1600	1600	0
307	20230608	160000	75845188	1600	1600	1600	1600	0
308	20230608	155900	75845188	1600	1600	1600	1600	0
309	20230608	155800	75845188	1600	1600	1600	1600	0
310	20230608	155700	75845188	1600	1600	1600	1600	0
311	20230608	155600	75845188	1600	1600	1600	1600	0
312	20230608	155500	75845188	1600	1600	1600	1600	0
313	20230608	155400	75845188	1600	1600	1600	1600	0
314	20230608	155300	75845188	1600	1600	1600	1600	0
315	20230608	155200	75845188	1600	1600	1600	1600	0
316	20230608	155100	75845188	1600	1600	1600	1600	0
317	20230608	155000	75845188	1600	1600	1600	1600	0
318	20230608	154900	75845188	1600	1600	1600	1600	0
319	20230608	154800	75845188	1600	1600	1600	1600	0
320	20230608	154700	75845188	1600	1600	1600	1600	0
321	20230608	154600	75845188	1600	1600	1600	1600	0
322	20230608	154500	75845188	1600	1600	1600	1600	0
323	20230608	154400	75845188	1600	1600	1600	1600	0
324	20230608	154300	75845188	1600	1600	1600	1600	0
325	20230608	154200	75845188	1600	1600	1600	1600	0
326	20230608	154100	75845188	1600	1600	1600	1600	0
327	20230608	154000	75845188	1600	1600	1600	1600	0
328	20230608	153900	75845188	1600	1600	1600	1600	0
329	20230608	153800	75845188	1600	1600	1600	1600	0
330	20230608	153700	75845188	1600	1600	1600	1600	0
331	20230608	153600	75845188	1600	1600	1600	1600	0
332	20230608	153500	75845188	1600	1600	1600	1600	609
333	20230608	153400	75845188	1600	1600	1600	1600	0
334	20230608	153300	75845188	1600	1600	1600	1600	0
335	20230608	153200	75845188	1600	1600	1600	1600	0
336	20230608	153100	75845188	1600	1600	1600	1600	0
337	20230608	153000	75845188	1600	1600	1600	1600	609
338	20230608	152900	74870788	1603	1603	1603	1603	0
339	20230608	152800	74870788	1603	1603	1603	1603	0
340	20230608	152700	74870788	1603	1603	1603	1603	0
341	20230608	152600	74870788	1603	1603	1603	1603	0
342	20230608	152500	74870788	1603	1603	1603	1603	0
343	20230608	152400	74870788	1603	1603	1603	1603	0
344	20230608	152300	74870788	1603	1603	1603	1603	0
345	20230608	152200	74870788	1603	1603	1603	1603	0
346	20230608	152100	74870788	1603	1603	1603	1603	0
347	20230608	152000	74870788	1603	1603	1603	1603	0
348	20230608	151900	74870788	1603	1600	1603	1600	2
349	20230608	151800	74867585	1604	1604	1604	1604	0
350	20230608	151700	74867585	1604	1604	1604	1604	0
351	20230608	151600	74867585	1604	1604	1604	1604	0
352	20230608	151500	74867585	1604	1604	1604	1604	1
353	20230608	151400	74865981	1599	1599	1599	1599	0
354	20230608	151300	74865981	1599	1599	1599	1599	5
355	20230608	151200	74857986	1597	1602	1602	1597	3001
356	20230608	151100	70063474	1602	1602	1602	1602	0
357	20230608	151000	70063474	1602	1602	1602	1602	0
358	20230608	150900	70063474	1602	1602	1602	1602	96
359	20230608	150800	69909682	1602	1602	1602	1602	24
360	20230608	150700	69871234	1603	1603	1603	1603	0
361	20230608	150600	69871234	1603	1603	1603	1603	0
362	20230608	150500	69871234	1603	1603	1603	1603	70
363	20230608	150400	69759024	1603	1603	1603	1603	0
364	20230608	150300	69759024	1603	1603	1603	1603	0
365	20230608	150200	69759024	1603	1603	1603	1603	34
366	20230608	150100	69704522	1603	1603	1603	1603	19
367	20230608	150000	69674065	1603	1603	1603	1603	568
368	20230608	145900	68763561	1603	1603	1603	1603	8
369	20230608	145800	68750737	1603	1603	1603	1603	52
370	20230608	145700	68667381	1602	1602	1602	1602	0
371	20230608	145600	68667381	1602	1602	1602	1602	1
372	20230608	145500	68665779	1603	1603	1603	1603	0
373	20230608	145400	68665779	1603	1603	1603	1603	1
374	20230608	145300	68664176	1602	1602	1602	1602	0
375	20230608	145200	68664176	1602	1604	1604	1602	13
376	20230608	145100	68643348	1602	1602	1602	1602	2
377	20230608	145000	68640144	1604	1604	1604	1604	0
378	20230608	144900	68640144	1604	1604	1604	1604	0
379	20230608	144800	68640144	1604	1604	1604	1604	1
380	20230608	144700	68638540	1604	1604	1604	1604	0
381	20230608	144600	68638540	1604	1604	1604	1604	0
382	20230608	144500	68638540	1604	1604	1604	1604	0
383	20230608	144400	68638540	1604	1604	1604	1604	0
384	20230608	144300	68638540	1604	1604	1604	1604	0
385	20230608	144200	68638540	1604	1605	1605	1604	293
386	20230608	144100	68168550	1605	1605	1605	1605	50
387	20230608	144000	68088300	1604	1604	1604	1604	0
388	20230608	143900	68088300	1604	1604	1604	1604	0
389	20230608	143800	68088300	1604	1604	1604	1604	0
390	20230608	143700	68088300	1604	1604	1604	1604	0
391	20230608	143600	68088300	1604	1604	1604	1604	1
392	20230608	143500	68086696	1604	1604	1604	1604	0
393	20230608	143400	68086696	1604	1604	1604	1604	0
394	20230608	143300	68086696	1604	1604	1604	1604	100
395	20230608	143200	67926296	1604	1604	1604	1604	0
396	20230608	143100	67926296	1604	1604	1604	1604	0
397	20230608	143000	67926296	1604	1604	1604	1604	0
398	20230608	142900	67926296	1604	1604	1604	1604	20
399	20230608	142800	67894216	1605	1605	1605	1605	51
400	20230608	142700	67812361	1604	1604	1604	1604	0
401	20230608	142600	67812361	1604	1604	1604	1604	0
402	20230608	142500	67812361	1604	1604	1604	1604	0
403	20230608	142400	67812361	1604	1604	1604	1604	3
404	20230608	142300	67807549	1605	1605	1605	1605	0
405	20230608	142200	67807549	1605	1605	1605	1605	20
406	20230608	142100	67775449	1605	1605	1605	1605	0
407	20230608	142000	67775449	1605	1605	1605	1605	0
408	20230608	141900	67775449	1605	1605	1605	1605	50
409	20230608	141800	67695199	1605	1605	1605	1605	624
410	20230608	141700	66693679	1605	1605	1605	1605	0
411	20230608	141600	66693679	1605	1605	1605	1605	1
412	20230608	141500	66692074	1599	1599	1599	1599	0
413	20230608	141400	66692074	1599	1599	1599	1599	0
414	20230608	141300	66692074	1599	1599	1599	1599	0
415	20230608	141200	66692074	1599	1599	1599	1599	0
416	20230608	141100	66692074	1599	1599	1599	1599	0
417	20230608	141000	66692074	1599	1599	1599	1599	0
418	20230608	140900	66692074	1599	1599	1599	1599	0
419	20230608	140800	66692074	1599	1600	1600	1599	3080
420	20230608	140700	61766706	1599	1599	1599	1599	0
421	20230608	140600	61766706	1599	1599	1599	1599	0
422	20230608	140500	61766706	1599	1599	1599	1599	0
423	20230608	140400	61766706	1599	1599	1599	1599	0
424	20230608	140300	61766706	1599	1599	1599	1599	0
425	20230608	140200	61766706	1599	1599	1599	1599	0
426	20230608	140100	61766706	1599	1599	1599	1599	0
427	20230608	140000	61766706	1599	1601	1601	1599	3000
428	20230608	135900	56966182	1606	1606	1606	1606	0
429	20230608	135800	56966182	1606	1606	1606	1606	51
430	20230608	135700	56884276	1606	1606	1606	1606	0
431	20230608	135600	56884276	1606	1606	1606	1606	0
432	20230608	135500	56884276	1606	1606	1606	1606	0
433	20230608	135400	56884276	1606	1606	1606	1606	0
434	20230608	135300	56884276	1606	1606	1606	1606	0
435	20230608	135200	56884276	1606	1606	1606	1606	0
436	20230608	135100	56884276	1606	1606	1606	1606	0
437	20230608	135000	56884276	1606	1606	1606	1606	0
438	20230608	134900	56884276	1606	1606	1606	1606	0
439	20230608	134800	56884276	1606	1606	1606	1606	0
440	20230608	134700	56884276	1606	1606	1606	1606	0
441	20230608	134600	56884276	1606	1606	1606	1606	0
442	20230608	134500	56884276	1606	1606	1606	1606	0
443	20230608	134400	56884276	1606	1603	1606	1603	2
444	20230608	134300	56881067	1604	1604	1604	1604	0
445	20230608	134200	56881067	1604	1605	1605	1604	5
446	20230608	134100	56873043	1606	1606	1606	1606	0
447	20230608	134000	56873043	1606	1606	1606	1606	50
448	20230608	133900	56792743	1606	1606	1606	1606	2
449	20230608	133800	56789531	1606	1606	1606	1606	50
450	20230608	133700	56709231	1606	1606	1606	1606	53
451	20230608	133600	56624113	1606	1603	1606	1603	306
452	20230608	133500	56133036	1603	1603	1603	1600	58
453	20230608	133400	56040083	1600	1600	1600	1600	1
454	20230608	133300	56038483	1603	1603	1603	1603	0
455	20230608	133200	56038483	1603	1603	1603	1603	1900
456	20230608	133100	52992783	1604	1604	1604	1604	0
457	20230608	133000	52992783	1604	1604	1604	1604	0
458	20230608	132900	52992783	1604	1604	1604	1604	0
459	20230608	132800	52992783	1604	1604	1604	1604	0
460	20230608	132700	52992783	1604	1604	1604	1604	0
461	20230608	132600	52992783	1604	1604	1604	1604	0
462	20230608	132500	52992783	1604	1604	1604	1604	0
463	20230608	132400	52992783	1604	1604	1604	1604	0
464	20230608	132300	52992783	1604	1604	1604	1604	0
465	20230608	132200	52992783	1604	1604	1604	1604	0
466	20230608	132100	52992783	1604	1604	1604	1604	0
467	20230608	132000	52992783	1604	1599	1604	1599	651
468	20230608	131900	51951829	1604	1604	1604	1604	52
469	20230608	131800	51868421	1604	1604	1604	1604	0
470	20230608	131700	51868421	1604	1600	1604	1600	266
471	20230608	131600	51442817	1604	1604	1604	1604	1
472	20230608	131500	51441213	1604	1604	1604	1604	1
473	20230608	131400	51439609	1604	1604	1604	1604	0
474	20230608	131300	51439609	1604	1604	1604	1604	1
475	20230608	131200	51438005	1604	1604	1604	1604	1
476	20230608	131100	51436401	1604	1604	1604	1604	2
477	20230608	131000	51433193	1600	1600	1600	1600	0
478	20230608	130900	51433193	1600	1600	1600	1600	60
479	20230608	130800	51337193	1600	1600	1600	1600	0
480	20230608	130700	51337193	1600	1600	1600	1600	0
481	20230608	130600	51337193	1600	1601	1601	1600	3700
482	20230608	130500	45416793	1601	1601	1601	1601	1
483	20230608	130400	45415192	1606	1606	1606	1606	0
484	20230608	130300	45415192	1606	1606	1606	1606	0
485	20230608	130200	45415192	1606	1606	1606	1606	0
486	20230608	130100	45415192	1606	1606	1606	1606	0
487	20230608	130000	45415192	1606	1606	1606	1606	0
488	20230608	125900	45415192	1606	1606	1606	1606	1
489	20230608	125800	45413586	1600	1603	1603	1600	2000
490	20230608	125700	42211537	1603	1607	1607	1603	242
491	20230608	125600	41823261	1607	1607	1607	1607	0
492	20230608	125500	41823261	1607	1607	1607	1607	0
493	20230608	125400	41823261	1607	1607	1607	1607	0
494	20230608	125300	41823261	1607	1607	1607	1607	0
495	20230608	125200	41823261	1607	1607	1607	1607	0
496	20230608	125100	41823261	1607	1607	1607	1607	0
497	20230608	125000	41823261	1607	1607	1607	1607	5
498	20230608	124900	41815226	1608	1608	1608	1608	0
499	20230608	124800	41815226	1608	1608	1608	1608	0
500	20230608	124700	41815226	1608	1608	1608	1608	0
501	20230608	124600	41815226	1608	1608	1608	1608	0
502	20230608	124500	41815226	1608	1607	1608	1607	101
503	20230608	124400	41652918	1608	1607	1608	1607	232
504	20230608	124300	41279912	1607	1607	1607	1607	50
505	20230608	124200	41199562	1607	1607	1607	1607	119
506	20230608	124100	41008329	1603	1603	1603	1603	0
507	20230608	124000	41008329	1603	1603	1603	1603	0
508	20230608	123900	41008329	1603	1603	1603	1603	0
509	20230608	123800	41008329	1603	1603	1603	1603	0
510	20230608	123700	41008329	1603	1603	1603	1603	0
511	20230608	123600	41008329	1603	1603	1603	1603	0
512	20230608	123500	41008329	1603	1603	1603	1603	0
513	20230608	123400	41008329	1603	1603	1603	1603	0
514	20230608	123300	41008329	1603	1603	1603	1603	100
515	20230608	123200	40848029	1603	1603	1603	1603	0
516	20230608	123100	40848029	1603	1603	1603	1603	0
517	20230608	123000	40848029	1603	1603	1603	1603	0
518	20230608	122900	40848029	1603	1603	1603	1603	0
519	20230608	122800	40848029	1603	1603	1603	1603	0
520	20230608	122700	40848029	1603	1603	1603	1603	0
521	20230608	122600	40848029	1603	1603	1603	1603	0
522	20230608	122500	40848029	1603	1603	1603	1603	0
523	20230608	122400	40848029	1603	1603	1603	1603	0
524	20230608	122300	40848029	1603	1603	1603	1603	610
525	20230608	122200	39870199	1603	1603	1603	1603	0
526	20230608	122100	39870199	1603	1603	1603	1603	0
527	20230608	122000	39870199	1603	1603	1603	1603	0
528	20230608	121900	39870199	1603	1603	1603	1603	0
529	20230608	121800	39870199	1603	1603	1603	1603	0
530	20230608	121700	39870199	1603	1603	1603	1603	0
531	20230608	121600	39870199	1603	1603	1603	1603	0
532	20230608	121500	39870199	1603	1603	1603	1603	0
533	20230608	121400	39870199	1603	1603	1603	1603	0
534	20230608	121300	39870199	1603	1603	1603	1603	0
535	20230608	121200	39870199	1603	1607	1607	1603	929
536	20230608	121100	38380812	1607	1607	1607	1607	0
537	20230608	121000	38380812	1607	1606	1607	1606	130
538	20230608	120900	38171932	1605	1605	1605	1605	1213
539	20230608	120800	36225067	1605	1605	1605	1605	0
540	20230608	120700	36225067	1605	1605	1605	1605	37
541	20230608	120600	36165682	1605	1605	1605	1605	0
542	20230608	120500	36165682	1605	1605	1605	1605	0
543	20230608	120400	36165682	1605	1605	1605	1605	0
544	20230608	120300	36165682	1605	1605	1605	1605	5
545	20230608	120200	36157657	1605	1605	1605	1605	0
546	20230608	120100	36157657	1605	1605	1605	1605	0
547	20230608	120000	36157657	1605	1605	1605	1605	0
548	20230608	115900	36157657	1605	1605	1605	1605	0
549	20230608	115800	36157657	1605	1605	1605	1605	0
550	20230608	115700	36157657	1605	1605	1605	1605	0
551	20230608	115600	36157657	1605	1605	1605	1605	0
552	20230608	115500	36157657	1605	1605	1605	1605	0
553	20230608	115400	36157657	1605	1605	1605	1605	0
554	20230608	115300	36157657	1605	1605	1605	1605	3
555	20230608	115200	36152842	1605	1605	1605	1605	0
556	20230608	115100	36152842	1605	1605	1605	1605	20
557	20230608	115000	36120742	1605	1605	1605	1605	0
558	20230608	114900	36120742	1605	1605	1605	1605	0
559	20230608	114800	36120742	1605	1605	1605	1605	0
560	20230608	114700	36120742	1605	1602	1605	1601	909
561	20230608	114600	34664756	1605	1605	1605	1605	6
562	20230608	114500	34655126	1605	1605	1605	1605	0
563	20230608	114400	34655126	1605	1605	1605	1605	0
564	20230608	114300	34655126	1605	1605	1605	1605	0
565	20230608	114200	34655126	1605	1605	1605	1605	0
566	20230608	114100	34655126	1605	1605	1605	1605	0
567	20230608	114000	34655126	1605	1605	1605	1605	0
568	20230608	113900	34655126	1605	1605	1605	1605	0
569	20230608	113800	34655126	1605	1605	1605	1605	1
570	20230608	113700	34653521	1604	1602	1604	1602	1062
571	20230608	113600	32950197	1602	1602	1602	1602	0
572	20230608	113500	32950197	1602	1602	1602	1602	0
573	20230608	113400	32950197	1602	1602	1602	1602	0
574	20230608	113300	32950197	1602	1602	1602	1602	0
575	20230608	113200	32950197	1602	1602	1602	1602	0
576	20230608	113100	32950197	1602	1602	1602	1602	0
577	20230608	113000	32950197	1602	1602	1602	1602	1
578	20230608	112900	32948595	1605	1605	1605	1605	0
579	20230608	112800	32948595	1605	1605	1605	1605	0
580	20230608	112700	32948595	1605	1605	1605	1605	0
581	20230608	112600	32948595	1605	1605	1605	1605	10
582	20230608	112500	32932545	1605	1605	1605	1605	0
583	20230608	112400	32932545	1605	1605	1605	1605	1
584	20230608	112300	32930940	1605	1605	1605	1605	0
585	20230608	112200	32930940	1605	1605	1605	1605	0
586	20230608	112100	32930940	1605	1605	1605	1605	1
587	20230608	112000	32929335	1602	1602	1602	1602	29
588	20230608	111900	32882877	1602	1602	1602	1602	171
589	20230608	111800	32608935	1605	1605	1605	1605	0
590	20230608	111700	32608935	1605	1605	1605	1605	0
591	20230608	111600	32608935	1605	1605	1605	1605	0
592	20230608	111500	32608935	1605	1605	1605	1605	100
593	20230608	111400	32448435	1605	1605	1605	1605	0
594	20230608	111300	32448435	1605	1605	1605	1605	0
595	20230608	111200	32448435	1605	1605	1605	1605	1
596	20230608	111100	32446830	1603	1603	1603	1603	0
597	20230608	111000	32446830	1603	1603	1603	1603	0
598	20230608	110900	32446830	1603	1603	1603	1603	0
599	20230608	110800	32446830	1603	1603	1603	1603	930
600	20230608	110700	30956040	1603	1603	1603	1603	0
601	20230608	110600	30956040	1603	1603	1603	1603	11
602	20230608	110500	30938407	1603	1603	1603	1603	29
603	20230608	110400	30891920	1603	1603	1603	1603	753
604	20230608	110300	29684861	1605	1605	1605	1605	0
605	20230608	110200	29684861	1605	1605	1605	1605	0
606	20230608	110100	29684861	1605	1605	1605	1605	0
607	20230608	110000	29684861	1605	1605	1605	1605	1
608	20230608	105900	29683256	1605	1605	1605	1605	0
609	20230608	105800	29683256	1605	1605	1605	1605	0
610	20230608	105700	29683256	1605	1605	1605	1605	0
611	20230608	105600	29683256	1605	1605	1605	1605	0
612	20230608	105500	29683256	1605	1605	1605	1605	0
613	20230608	105400	29683256	1605	1605	1605	1605	0
614	20230608	105300	29683256	1605	1605	1605	1605	0
615	20230608	105200	29683256	1605	1605	1605	1605	12
616	20230608	105100	29663996	1605	1605	1605	1605	0
617	20230608	105000	29663996	1605	1605	1605	1605	13
618	20230608	104900	29643131	1605	1604	1605	1604	500
619	20230608	104800	28840717	1604	1603	1604	1603	70
620	20230608	104700	28728467	1601	1601	1603	1601	385
621	20230608	104600	28111984	1601	1601	1601	1601	0
622	20230608	104500	28111984	1601	1601	1601	1601	0
623	20230608	104400	28111984	1601	1601	1601	1601	29
624	20230608	104300	28065555	1601	1601	1601	1601	120
625	20230608	104200	27873435	1601	1601	1601	1601	0
626	20230608	104100	27873435	1601	1601	1601	1601	0
627	20230608	104000	27873435	1601	1601	1601	1601	0
628	20230608	103900	27873435	1601	1601	1601	1601	833
629	20230608	103800	26539802	1603	1603	1603	1603	0
630	20230608	103700	26539802	1603	1603	1603	1603	0
631	20230608	103600	26539802	1603	1603	1603	1603	0
632	20230608	103500	26539802	1603	1603	1603	1603	0
633	20230608	103400	26539802	1603	1603	1603	1603	0
634	20230608	103300	26539802	1603	1602	1603	1602	21
635	20230608	103200	26506159	1603	1603	1603	1603	0
636	20230608	103100	26506159	1603	1603	1603	1603	0
637	20230608	103000	26506159	1603	1603	1603	1603	0
638	20230608	102900	26506159	1603	1603	1603	1603	0
639	20230608	102800	26506159	1603	1603	1603	1603	0
640	20230608	102700	26506159	1603	1603	1603	1603	81
641	20230608	102600	26376316	1603	1603	1603	1603	2
642	20230608	102500	26373110	1599	1599	1599	1599	0
643	20230608	102400	26373110	1599	1602	1602	1599	1000
644	20230608	102300	24772574	1603	1603	1603	1603	0
645	20230608	102200	24772574	1603	1603	1603	1603	0
646	20230608	102100	24772574	1603	1603	1603	1603	30
647	20230608	102000	24724484	1602	1603	1603	1602	8
648	20230608	101900	24711661	1603	1603	1603	1603	0
649	20230608	101800	24711661	1603	1603	1603	1603	1000
650	20230608	101700	23108661	1603	1603	1603	1603	0
651	20230608	101600	23108661	1603	1603	1603	1603	1
652	20230608	101500	23107058	1601	1601	1601	1601	0
653	20230608	101400	23107058	1601	1601	1601	1601	123
654	20230608	101300	22910135	1601	1601	1601	1601	40
655	20230608	101200	22846095	1601	1601	1601	1601	4
656	20230608	101100	22839691	1602	1602	1602	1602	0
657	20230608	101000	22839691	1602	1602	1602	1602	5
658	20230608	100900	22831681	1603	1603	1603	1603	0
659	20230608	100800	22831681	1603	1603	1603	1603	0
660	20230608	100700	22831681	1603	1603	1603	1603	1
661	20230608	100600	22830078	1601	1601	1601	1601	0
662	20230608	100500	22830078	1601	1601	1601	1601	0
663	20230608	100400	22830078	1601	1601	1601	1601	1
664	20230608	100300	22828477	1603	1601	1603	1597	7
665	20230608	100200	22817285	1602	1602	1602	1602	0
666	20230608	100100	22817285	1602	1602	1602	1602	0
667	20230608	100000	22817285	1602	1602	1602	1602	1
668	20230608	095900	22815683	1603	1603	1603	1603	0
669	20230608	095800	22815683	1603	1603	1603	1603	0
670	20230608	095700	22815683	1603	1595	1603	1595	2
671	20230608	095600	22812485	1595	1597	1597	1595	300
672	20230608	095500	22333661	1604	1604	1604	1604	0
673	20230608	095400	22333661	1604	1604	1604	1604	0
674	20230608	095300	22333661	1604	1604	1604	1604	1
675	20230608	095200	22332057	1604	1603	1604	1603	600
676	20230608	095100	21370097	1603	1603	1603	1603	0
677	20230608	095000	21370097	1603	1603	1603	1603	0
678	20230608	094900	21370097	1603	1602	1603	1596	1501
679	20230608	094800	18974124	1603	1603	1603	1603	0
680	20230608	094700	18974124	1603	1602	1603	1595	3028
681	20230608	094600	14141447	1602	1602	1602	1602	0
682	20230608	094500	14141447	1602	1603	1603	1602	31
683	20230608	094400	14091780	1604	1604	1604	1604	5
684	20230608	094300	14083760	1602	1602	1602	1602	30
685	20230608	094200	14035700	1602	1602	1602	1602	13
686	20230608	094100	14014874	1602	1602	1602	1602	0
687	20230608	094000	14014874	1602	1602	1602	1602	0
688	20230608	093900	14014874	1602	1602	1602	1602	0
689	20230608	093800	14014874	1602	1602	1602	1602	76
690	20230608	093700	13893122	1602	1602	1602	1602	0
691	20230608	093600	13893122	1602	1602	1602	1602	15
692	20230608	093500	13869092	1602	1602	1602	1602	15
693	20230608	093400	13845062	1603	1603	1603	1603	340
694	20230608	093300	13300042	1603	1603	1603	1603	0
695	20230608	093200	13300042	1603	1603	1603	1603	5
696	20230608	093100	13292027	1604	1604	1604	1604	1
697	20230608	093000	13290423	1604	1604	1604	1604	0
698	20230608	092900	13290423	1604	1604	1604	1604	300
699	20230608	092800	12809223	1604	1604	1604	1604	20
700	20230608	092700	12777143	1604	1604	1604	1604	13
701	20230608	092600	12756291	1604	1604	1604	1604	0
702	20230608	092500	12756291	1604	1604	1604	1604	68
703	20230608	092400	12647219	1604	1603	1604	1603	401
704	20230608	092300	12004415	1603	1603	1603	1603	300
705	20230608	092200	11523515	1604	1604	1604	1604	2
706	20230608	092100	11520307	1604	1604	1604	1604	200
707	20230608	092000	11199507	1605	1605	1605	1605	0
708	20230608	091900	11199507	1605	1605	1605	1605	0
709	20230608	091800	11199507	1605	1605	1605	1605	0
710	20230608	091700	11199507	1605	1605	1605	1605	0
711	20230608	091600	11199507	1605	1605	1605	1605	0
712	20230608	091500	11199507	1605	1605	1605	1605	0
713	20230608	091400	11199507	1605	1605	1605	1605	0
714	20230608	091300	11199507	1605	1604	1610	1604	666
715	20230608	091200	10130339	1604	1604	1604	1604	0
716	20230608	091100	10130339	1604	1604	1604	1604	0
717	20230608	091000	10130339	1604	1604	1604	1604	28
718	20230608	090900	10085427	1605	1605	1605	1605	0
719	20230608	090800	10085427	1605	1605	1605	1605	0
720	20230608	090700	10085427	1605	1605	1605	1605	0
721	20230608	090600	10085427	1605	1605	1605	1605	1085
722	20230608	090500	8344002	1596	1596	1596	1596	0
723	20230608	090400	8344002	1596	1596	1596	1596	0
724	20230608	090300	8344002	1596	1596	1596	1596	0
725	20230608	090200	8344002	1596	1596	1596	1596	813
726	20230608	090100	7046454	1597	1598	1598	1597	1101
727	20230608	090000	5287869	1598	1599	1599	1598	3307