KissMeData/297570/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	203200	249071387	1586	1586	1586	1586	9776
3	20230627	203100	249071387	1586	1586	1586	1586	0
4	20230627	203000	249071387	1586	1586	1586	1586	0
5	20230627	202900	249071387	1586	1586	1586	1586	0
6	20230627	202800	249071387	1586	1586	1586	1586	0
7	20230627	202700	249071387	1586	1586	1586	1586	0
8	20230627	202600	249071387	1586	1586	1586	1586	0
9	20230627	202500	249071387	1586	1586	1586	1586	0
10	20230627	202400	249071387	1586	1586	1586	1586	0
11	20230627	202300	249071387	1586	1586	1586	1586	0
12	20230627	202200	249071387	1586	1586	1586	1586	0
13	20230627	202100	249071387	1586	1586	1586	1586	0
14	20230627	202000	249071387	1586	1586	1586	1586	0
15	20230627	201900	249071387	1586	1586	1586	1586	0
16	20230627	201800	249071387	1586	1586	1586	1586	0
17	20230627	201700	249071387	1586	1586	1586	1586	0
18	20230627	201600	249071387	1586	1586	1586	1586	0
19	20230627	201500	249071387	1586	1586	1586	1586	0
20	20230627	201400	249071387	1586	1586	1586	1586	0
21	20230627	201300	249071387	1586	1586	1586	1586	0
22	20230627	201200	249071387	1586	1586	1586	1586	0
23	20230627	201100	249071387	1586	1586	1586	1586	0
24	20230627	201000	249071387	1586	1586	1586	1586	0
25	20230627	200900	249071387	1586	1586	1586	1586	0
26	20230627	200800	249071387	1586	1586	1586	1586	0
27	20230627	200700	249071387	1586	1586	1586	1586	0
28	20230627	200600	249071387	1586	1586	1586	1586	0
29	20230627	200500	249071387	1586	1586	1586	1586	0
30	20230627	200400	249071387	1586	1586	1586	1586	0
31	20230627	200300	249071387	1586	1586	1586	1586	0
32	20230627	200200	249071387	1586	1586	1586	1586	9776
33	20230627	200100	249071387	1586	1586	1586	1586	0
34	20230627	200000	249071387	1586	1586	1586	1586	0
35	20230627	195900	249071387	1586	1586	1586	1586	0
36	20230627	195800	249071387	1586	1586	1586	1586	0
37	20230627	195700	249071387	1586	1586	1586	1586	0
38	20230627	195600	249071387	1586	1586	1586	1586	0
39	20230627	195500	249071387	1586	1586	1586	1586	0
40	20230627	195400	249071387	1586	1586	1586	1586	0
41	20230627	195300	249071387	1586	1586	1586	1586	0
42	20230627	195200	249071387	1586	1586	1586	1586	0
43	20230627	195100	249071387	1586	1586	1586	1586	0
44	20230627	195000	249071387	1586	1586	1586	1586	0
45	20230627	194900	249071387	1586	1586	1586	1586	0
46	20230627	194800	249071387	1586	1586	1586	1586	0
47	20230627	194700	249071387	1586	1586	1586	1586	0
48	20230627	194600	249071387	1586	1586	1586	1586	0
49	20230627	194500	249071387	1586	1586	1586	1586	0
50	20230627	194400	249071387	1586	1586	1586	1586	0
51	20230627	194300	249071387	1586	1586	1586	1586	0
52	20230627	194200	249071387	1586	1586	1586	1586	0
53	20230627	194100	249071387	1586	1586	1586	1586	0
54	20230627	194000	249071387	1586	1586	1586	1586	0
55	20230627	193900	249071387	1586	1586	1586	1586	0
56	20230627	193800	249071387	1586	1586	1586	1586	0
57	20230627	193700	249071387	1586	1586	1586	1586	0
58	20230627	193600	249071387	1586	1586	1586	1586	0
59	20230627	193500	249071387	1586	1586	1586	1586	0
60	20230627	193400	249071387	1586	1586	1586	1586	0
61	20230627	193300	249071387	1586	1586	1586	1586	0
62	20230627	193200	249071387	1586	1586	1586	1586	9776
63	20230627	193100	249071387	1586	1586	1586	1586	0
64	20230627	193000	249071387	1586	1586	1586	1586	0
65	20230627	192900	249071387	1586	1586	1586	1586	0
66	20230627	192800	249071387	1586	1586	1586	1586	0
67	20230627	192700	249071387	1586	1586	1586	1586	0
68	20230627	192600	249071387	1586	1586	1586	1586	0
69	20230627	192500	249071387	1586	1586	1586	1586	0
70	20230627	192400	249071387	1586	1586	1586	1586	0
71	20230627	192300	249071387	1586	1586	1586	1586	0
72	20230627	192200	249071387	1586	1586	1586	1586	0
73	20230627	192100	249071387	1586	1586	1586	1586	0
74	20230627	192000	249071387	1586	1586	1586	1586	0
75	20230627	191900	249071387	1586	1586	1586	1586	0
76	20230627	191800	249071387	1586	1586	1586	1586	0
77	20230627	191700	249071387	1586	1586	1586	1586	0
78	20230627	191600	249071387	1586	1586	1586	1586	0
79	20230627	191500	249071387	1586	1586	1586	1586	0
80	20230627	191400	249071387	1586	1586	1586	1586	0
81	20230627	191300	249071387	1586	1586	1586	1586	0
82	20230627	191200	249071387	1586	1586	1586	1586	0
83	20230627	191100	249071387	1586	1586	1586	1586	0
84	20230627	191000	249071387	1586	1586	1586	1586	0
85	20230627	190900	249071387	1586	1586	1586	1586	0
86	20230627	190800	249071387	1586	1586	1586	1586	0
87	20230627	190700	249071387	1586	1586	1586	1586	0
88	20230627	190600	249071387	1586	1586	1586	1586	0
89	20230627	190500	249071387	1586	1586	1586	1586	0
90	20230627	190400	249071387	1586	1586	1586	1586	0
91	20230627	190300	249071387	1586	1586	1586	1586	0
92	20230627	190200	249071387	1586	1586	1586	1586	9776
93	20230627	190100	249071387	1586	1586	1586	1586	0
94	20230627	190000	249071387	1586	1586	1586	1586	0
95	20230627	185900	249071387	1586	1586	1586	1586	0
96	20230627	185800	249071387	1586	1586	1586	1586	0
97	20230627	185700	249071387	1586	1586	1586	1586	0
98	20230627	185600	249071387	1586	1586	1586	1586	0
99	20230627	185500	249071387	1586	1586	1586	1586	0
100	20230627	185400	249071387	1586	1586	1586	1586	0
101	20230627	185300	249071387	1586	1586	1586	1586	0
102	20230627	185200	249071387	1586	1586	1586	1586	0
103	20230627	185100	249071387	1586	1586	1586	1586	0
104	20230627	185000	249071387	1586	1586	1586	1586	0
105	20230627	184900	249071387	1586	1586	1586	1586	0
106	20230627	184800	249071387	1586	1586	1586	1586	0
107	20230627	184700	249071387	1586	1586	1586	1586	0
108	20230627	184600	249071387	1586	1586	1586	1586	0
109	20230627	184500	249071387	1586	1586	1586	1586	0
110	20230627	184400	249071387	1586	1586	1586	1586	0
111	20230627	184300	249071387	1586	1586	1586	1586	0
112	20230627	184200	249071387	1586	1586	1586	1586	0
113	20230627	184100	249071387	1586	1586	1586	1586	0
114	20230627	184000	249071387	1586	1586	1586	1586	0
115	20230627	183900	249071387	1586	1586	1586	1586	0
116	20230627	183800	249071387	1586	1586	1586	1586	0
117	20230627	183700	249071387	1586	1586	1586	1586	0
118	20230627	183600	249071387	1586	1586	1586	1586	0
119	20230627	183500	249071387	1586	1586	1586	1586	0
120	20230627	183400	249071387	1586	1586	1586	1586	0
121	20230627	183300	249071387	1586	1586	1586	1586	0
122	20230627	183200	249071387	1586	1586	1586	1586	9776
123	20230627	183100	249071387	1586	1586	1586	1586	0
124	20230627	183000	249071387	1586	1586	1586	1586	0
125	20230627	182900	249071387	1586	1586	1586	1586	0
126	20230627	182800	249071387	1586	1586	1586	1586	0
127	20230627	182700	249071387	1586	1586	1586	1586	0
128	20230627	182600	249071387	1586	1586	1586	1586	0
129	20230627	182500	249071387	1586	1586	1586	1586	0
130	20230627	182400	249071387	1586	1586	1586	1586	0
131	20230627	182300	249071387	1586	1586	1586	1586	0
132	20230627	182200	249071387	1586	1586	1586	1586	0
133	20230627	182100	249071387	1586	1586	1586	1586	0
134	20230627	182000	249071387	1586	1586	1586	1586	0
135	20230627	181900	249071387	1586	1586	1586	1586	0
136	20230627	181800	249071387	1586	1586	1586	1586	0
137	20230627	181700	249071387	1586	1586	1586	1586	0
138	20230627	181600	249071387	1586	1586	1586	1586	0
139	20230627	181500	249071387	1586	1586	1586	1586	0
140	20230627	181400	249071387	1586	1586	1586	1586	0
141	20230627	181300	249071387	1586	1586	1586	1586	0
142	20230627	181200	249071387	1586	1586	1586	1586	0
143	20230627	181100	249071387	1586	1586	1586	1586	0
144	20230627	181000	249071387	1586	1586	1586	1586	0
145	20230627	180900	249071387	1586	1586	1586	1586	0
146	20230627	180800	249071387	1586	1586	1586	1586	0
147	20230627	180700	249071387	1586	1586	1586	1586	0
148	20230627	180600	249071387	1586	1586	1586	1586	0
149	20230627	180500	249071387	1586	1586	1586	1586	0
150	20230627	180400	249071387	1586	1586	1586	1586	0
151	20230627	180300	249071387	1586	1586	1586	1586	0
152	20230627	180200	249071387	1586	1586	1586	1586	9776
153	20230627	180100	249071387	1586	1586	1586	1586	0
154	20230627	180000	249071387	1586	1586	1586	1586	0
155	20230627	175900	249071387	1586	1586	1586	1586	0
156	20230627	175800	249071387	1586	1586	1586	1586	0
157	20230627	175700	249071387	1586	1586	1586	1586	0
158	20230627	175600	249071387	1586	1586	1586	1586	0
159	20230627	175500	249071387	1586	1586	1586	1586	0
160	20230627	175400	249071387	1586	1586	1586	1586	0
161	20230627	175300	249071387	1586	1586	1586	1586	0
162	20230627	175200	249071387	1586	1586	1586	1586	0
163	20230627	175100	249071387	1586	1586	1586	1586	0
164	20230627	175000	249071387	1586	1586	1586	1586	0
165	20230627	174900	249071387	1586	1586	1586	1586	0
166	20230627	174800	249071387	1586	1586	1586	1586	0
167	20230627	174700	249071387	1586	1586	1586	1586	0
168	20230627	174600	249071387	1586	1586	1586	1586	0
169	20230627	174500	249071387	1586	1586	1586	1586	0
170	20230627	174400	249071387	1586	1586	1586	1586	0
171	20230627	174300	249071387	1586	1586	1586	1586	0
172	20230627	174200	249071387	1586	1586	1586	1586	0
173	20230627	174100	249071387	1586	1586	1586	1586	0
174	20230627	174000	249071387	1586	1586	1586	1586	0
175	20230627	173900	249071387	1586	1586	1586	1586	0
176	20230627	173800	249071387	1586	1586	1586	1586	0
177	20230627	173700	249071387	1586	1586	1586	1586	0
178	20230627	173600	249071387	1586	1586	1586	1586	0
179	20230627	173500	249071387	1586	1586	1586	1586	0
180	20230627	173400	249071387	1586	1586	1586	1586	0
181	20230627	173300	249071387	1586	1586	1586	1586	0
182	20230627	173200	249071387	1586	1586	1586	1586	9776
183	20230627	173100	249071387	1586	1586	1586	1586	0
184	20230627	173000	249071387	1586	1586	1586	1586	0
185	20230627	172900	249071387	1586	1586	1586	1586	0
186	20230627	172800	249071387	1586	1586	1586	1586	0
187	20230627	172700	249071387	1586	1586	1586	1586	0
188	20230627	172600	249071387	1586	1586	1586	1586	0
189	20230627	172500	249071387	1586	1586	1586	1586	0
190	20230627	172400	249071387	1586	1586	1586	1586	0
191	20230627	172300	249071387	1586	1586	1586	1586	0
192	20230627	172200	249071387	1586	1586	1586	1586	0
193	20230627	172100	249071387	1586	1586	1586	1586	0
194	20230627	172000	249071387	1586	1586	1586	1586	0
195	20230627	171900	249071387	1586	1586	1586	1586	0
196	20230627	171800	249071387	1586	1586	1586	1586	0
197	20230627	171700	249071387	1586	1586	1586	1586	0
198	20230627	171600	249071387	1586	1586	1586	1586	0
199	20230627	171500	249071387	1586	1586	1586	1586	0
200	20230627	171400	249071387	1586	1586	1586	1586	0
201	20230627	171300	249071387	1586	1586	1586	1586	0
202	20230627	171200	249071387	1586	1586	1586	1586	0
203	20230627	171100	249071387	1586	1586	1586	1586	0
204	20230627	171000	249071387	1586	1586	1586	1586	0
205	20230627	170900	249071387	1586	1586	1586	1586	0
206	20230627	170800	249071387	1586	1586	1586	1586	0
207	20230627	170700	249071387	1586	1586	1586	1586	0
208	20230627	170600	249071387	1586	1586	1586	1586	0
209	20230627	170500	249071387	1586	1586	1586	1586	0
210	20230627	170400	249071387	1586	1586	1586	1586	0
211	20230627	170300	249071387	1586	1586	1586	1586	0
212	20230627	170200	249071387	1586	1586	1586	1586	9776
213	20230627	170100	249071387	1586	1586	1586	1586	0
214	20230627	170000	249071387	1586	1586	1586	1586	0
215	20230627	165900	249071387	1586	1586	1586	1586	0
216	20230627	165800	249071387	1586	1586	1586	1586	0
217	20230627	165700	249071387	1586	1586	1586	1586	0
218	20230627	165600	249071387	1586	1586	1586	1586	0
219	20230627	165500	249071387	1586	1586	1586	1586	0
220	20230627	165400	249071387	1586	1586	1586	1586	0
221	20230627	165300	249071387	1586	1586	1586	1586	0
222	20230627	165200	249071387	1586	1586	1586	1586	0
223	20230627	165100	249071387	1586	1586	1586	1586	0
224	20230627	165000	249071387	1586	1586	1586	1586	0
225	20230627	164900	249071387	1586	1586	1586	1586	0
226	20230627	164800	249071387	1586	1586	1586	1586	0
227	20230627	164700	249071387	1586	1586	1586	1586	0
228	20230627	164600	249071387	1586	1586	1586	1586	0
229	20230627	164500	249071387	1586	1586	1586	1586	0
230	20230627	164400	249071387	1586	1586	1586	1586	0
231	20230627	164300	249071387	1586	1586	1586	1586	0
232	20230627	164200	249071387	1586	1586	1586	1586	0
233	20230627	164100	249071387	1586	1586	1586	1586	0
234	20230627	164000	249071387	1586	1586	1586	1586	0
235	20230627	163900	249071387	1586	1586	1586	1586	0
236	20230627	163800	249071387	1586	1586	1586	1586	0
237	20230627	163700	249071387	1586	1586	1586	1586	0
238	20230627	163600	249071387	1586	1586	1586	1586	0
239	20230627	163500	249071387	1586	1586	1586	1586	0
240	20230627	163400	249071387	1586	1586	1586	1586	0
241	20230627	163300	249071387	1586	1586	1586	1586	0
242	20230627	163200	249071387	1586	1586	1586	1586	9776
243	20230627	163100	249071387	1586	1586	1586	1586	0
244	20230627	163000	249071387	1586	1586	1586	1586	0
245	20230627	162900	249071387	1586	1586	1586	1586	0
246	20230627	162800	249071387	1586	1586	1586	1586	0
247	20230627	162700	249071387	1586	1586	1586	1586	0
248	20230627	162600	249071387	1586	1586	1586	1586	0
249	20230627	162500	249071387	1586	1586	1586	1586	0
250	20230627	162400	249071387	1586	1586	1586	1586	0
251	20230627	162300	249071387	1586	1586	1586	1586	0
252	20230627	162200	249071387	1586	1586	1586	1586	0
253	20230627	162100	249071387	1586	1586	1586	1586	0
254	20230627	162000	249071387	1586	1586	1586	1586	0
255	20230627	161900	249071387	1586	1586	1586	1586	0
256	20230627	161800	249071387	1586	1586	1586	1586	0
257	20230627	161700	249071387	1586	1586	1586	1586	0
258	20230627	161600	249071387	1586	1586	1586	1586	0
259	20230627	161500	249071387	1586	1586	1586	1586	0
260	20230627	161400	249071387	1586	1586	1586	1586	0
261	20230627	161300	249071387	1586	1586	1586	1586	0
262	20230627	161200	249071387	1586	1586	1586	1586	0
263	20230627	161100	249071387	1586	1586	1586	1586	0
264	20230627	161000	249071387	1586	1586	1586	1586	0
265	20230627	160900	249071387	1586	1586	1586	1586	0
266	20230627	160800	249071387	1586	1586	1586	1586	0
267	20230627	160700	249071387	1586	1586	1586	1586	0
268	20230627	160600	249071387	1586	1586	1586	1586	0
269	20230627	160500	249071387	1586	1586	1586	1586	0
270	20230627	160400	249071387	1586	1586	1586	1586	0
271	20230627	160300	249071387	1586	1586	1586	1586	0
272	20230627	160200	249071387	1586	1586	1586	1586	9776
273	20230627	160100	249071387	1586	1586	1586	1586	0
274	20230627	160000	249071387	1586	1586	1586	1586	0
275	20230627	155900	249071387	1586	1586	1586	1586	0
276	20230627	155800	249071387	1586	1586	1586	1586	0
277	20230627	155700	249071387	1586	1586	1586	1586	0
278	20230627	155600	249071387	1586	1586	1586	1586	0
279	20230627	155500	249071387	1586	1586	1586	1586	0
280	20230627	155400	249071387	1586	1586	1586	1586	0
281	20230627	155300	249071387	1586	1586	1586	1586	0
282	20230627	155200	249071387	1586	1586	1586	1586	0
283	20230627	155100	249071387	1586	1586	1586	1586	0
284	20230627	155000	249071387	1586	1586	1586	1586	0
285	20230627	154900	249071387	1586	1586	1586	1586	0
286	20230627	154800	249071387	1586	1586	1586	1586	0
287	20230627	154700	249071387	1586	1586	1586	1586	0
288	20230627	154600	249071387	1586	1586	1586	1586	0
289	20230627	154500	249071387	1586	1586	1586	1586	0
290	20230627	154400	249071387	1586	1586	1586	1586	0
291	20230627	154300	249071387	1586	1586	1586	1586	0
292	20230627	154200	249071387	1586	1586	1586	1586	0
293	20230627	154100	249071387	1586	1586	1586	1586	0
294	20230627	154000	249071387	1586	1586	1586	1586	0
295	20230627	153900	249071387	1586	1586	1586	1586	0
296	20230627	153800	249071387	1586	1586	1586	1586	0
297	20230627	153700	249071387	1586	1586	1586	1586	0
298	20230627	153600	249071387	1586	1586	1586	1586	0
299	20230627	153500	249071387	1586	1586	1586	1586	0
300	20230627	153400	249071387	1586	1586	1586	1586	0
301	20230627	153300	249071387	1586	1586	1586	1586	0
302	20230627	153200	249071387	1586	1586	1586	1586	9776
303	20230627	153100	249071387	1586	1586	1586	1586	0
304	20230627	153000	249071387	1586	1586	1586	1586	9776
305	20230627	152900	233566651	1586	1586	1586	1586	0
306	20230627	152800	233566651	1586	1586	1586	1586	0
307	20230627	152700	233566651	1586	1586	1586	1586	0
308	20230627	152600	233566651	1586	1586	1586	1586	0
309	20230627	152500	233566651	1586	1586	1586	1586	0
310	20230627	152400	233566651	1586	1586	1586	1586	0
311	20230627	152300	233566651	1586	1586	1586	1586	0
312	20230627	152200	233566651	1586	1586	1586	1586	0
313	20230627	152100	233566651	1586	1586	1586	1586	0
314	20230627	152000	233566651	1586	1586	1586	1586	0
315	20230627	151900	233566651	1586	1586	1586	1586	1601
316	20230627	151800	231027465	1587	1586	1587	1586	104
317	20230627	151700	230862421	1586	1587	1587	1586	847
318	20230627	151600	229518356	1587	1587	1587	1587	1583
319	20230627	151500	227006135	1587	1587	1587	1587	0
320	20230627	151400	227006135	1587	1587	1587	1586	101
321	20230627	151300	226845890	1586	1586	1586	1586	0
322	20230627	151200	226845890	1586	1586	1586	1586	73
323	20230627	151100	226730112	1586	1586	1586	1586	0
324	20230627	151000	226730112	1586	1586	1586	1586	0
325	20230627	150900	226730112	1586	1590	1590	1586	423
326	20230627	150800	226059035	1590	1590	1590	1590	0
327	20230627	150700	226059035	1590	1590	1590	1590	1
328	20230627	150600	226057445	1588	1588	1588	1588	197
329	20230627	150500	225744609	1587	1587	1587	1587	100
330	20230627	150400	225585909	1587	1590	1590	1587	558
331	20230627	150300	224699841	1588	1587	1588	1587	101
332	20230627	150200	224539553	1587	1587	1587	1587	100
333	20230627	150100	224380853	1586	1586	1586	1586	111
334	20230627	150000	224204807	1586	1586	1586	1586	1538
335	20230627	145900	221765539	1586	1587	1587	1585	2616
336	20230627	145800	217616360	1591	1591	1591	1591	0
337	20230627	145700	217616360	1591	1591	1591	1591	144
338	20230627	145600	217387256	1587	1587	1587	1587	647
339	20230627	145500	216360467	1586	1586	1586	1586	2
340	20230627	145400	216357295	1587	1587	1587	1587	71
341	20230627	145300	216244618	1587	1587	1587	1587	1547
342	20230627	145200	213789529	1588	1589	1591	1588	2831
343	20230627	145100	209292378	1589	1589	1589	1589	0
344	20230627	145000	209292378	1589	1589	1589	1589	500
345	20230627	144900	208497878	1589	1589	1589	1589	92
346	20230627	144800	208351690	1588	1589	1589	1588	570
347	20230627	144700	207445974	1589	1589	1589	1589	0
348	20230627	144600	207445974	1589	1589	1589	1589	1
349	20230627	144500	207444385	1590	1590	1590	1590	2
350	20230627	144400	207441205	1589	1589	1589	1589	0
351	20230627	144300	207441205	1589	1589	1589	1589	1
352	20230627	144200	207439616	1591	1589	1591	1589	81
353	20230627	144100	207310905	1592	1592	1592	1592	0
354	20230627	144000	207310905	1592	1590	1592	1589	139
355	20230627	143900	207089816	1590	1590	1590	1590	2
356	20230627	143800	207086636	1589	1589	1589	1589	0
357	20230627	143700	207086636	1589	1589	1589	1589	31
358	20230627	143600	207037377	1589	1589	1589	1589	0
359	20230627	143500	207037377	1589	1589	1589	1589	1
360	20230627	143400	207035788	1589	1589	1589	1589	0
361	20230627	143300	207035788	1589	1589	1589	1589	0
362	20230627	143200	207035788	1589	1589	1589	1589	0
363	20230627	143100	207035788	1589	1589	1589	1589	1
364	20230627	143000	207034199	1589	1589	1589	1589	0
365	20230627	142900	207034199	1589	1589	1589	1589	0
366	20230627	142800	207034199	1589	1589	1589	1589	0
367	20230627	142700	207034199	1589	1589	1589	1589	500
368	20230627	142600	206239699	1589	1589	1589	1589	492
369	20230627	142500	205457911	1589	1589	1589	1589	0
370	20230627	142400	205457911	1589	1589	1589	1589	0
371	20230627	142300	205457911	1589	1589	1589	1589	1
372	20230627	142200	205456322	1590	1590	1590	1590	0
373	20230627	142100	205456322	1590	1590	1590	1590	16
374	20230627	142000	205430882	1589	1589	1589	1589	0
375	20230627	141900	205430882	1589	1589	1589	1589	301
376	20230627	141800	204952593	1589	1589	1589	1589	1
377	20230627	141700	204951004	1592	1592	1592	1592	0
378	20230627	141600	204951004	1592	1592	1592	1592	0
379	20230627	141500	204951004	1592	1592	1592	1592	14
380	20230627	141400	204928716	1590	1590	1590	1590	10
381	20230627	141300	204912816	1589	1589	1589	1589	0
382	20230627	141200	204912816	1589	1589	1589	1589	0
383	20230627	141100	204912816	1589	1589	1589	1589	0
384	20230627	141000	204912816	1589	1589	1589	1589	0
385	20230627	140900	204912816	1589	1589	1589	1589	0
386	20230627	140800	204912816	1589	1589	1589	1589	4
387	20230627	140700	204906460	1589	1589	1589	1589	117
388	20230627	140600	204720547	1592	1592	1592	1592	0
389	20230627	140500	204720547	1592	1592	1592	1592	0
390	20230627	140400	204720547	1592	1592	1592	1592	0
391	20230627	140300	204720547	1592	1592	1592	1592	0
392	20230627	140200	204720547	1592	1592	1592	1592	1
393	20230627	140100	204718955	1588	1588	1588	1588	0
394	20230627	140000	204718955	1588	1588	1588	1588	1
395	20230627	135900	204717367	1588	1589	1589	1588	70
396	20230627	135800	204606205	1588	1592	1592	1588	31
397	20230627	135700	204556973	1588	1588	1588	1588	0
398	20230627	135600	204556973	1588	1592	1592	1588	356
399	20230627	135500	203991606	1592	1588	1592	1588	2
400	20230627	135400	203988426	1591	1591	1591	1591	101
401	20230627	135300	203827735	1592	1592	1592	1592	0
402	20230627	135200	203827735	1592	1592	1592	1592	0
403	20230627	135100	203827735	1592	1592	1592	1592	1
404	20230627	135000	203826143	1589	1589	1589	1589	0
405	20230627	134900	203826143	1589	1589	1589	1589	378
406	20230627	134800	203225501	1589	1589	1589	1589	1
407	20230627	134700	203223912	1590	1590	1590	1590	0
408	20230627	134600	203223912	1590	1590	1590	1590	0
409	20230627	134500	203223912	1590	1590	1590	1590	77
410	20230627	134400	203101482	1590	1590	1590	1590	0
411	20230627	134300	203101482	1590	1590	1590	1590	0
412	20230627	134200	203101482	1590	1590	1590	1590	0
413	20230627	134100	203101482	1590	1590	1590	1590	49
414	20230627	134000	203023572	1590	1590	1590	1590	0
415	20230627	133900	203023572	1590	1594	1594	1590	1132
416	20230627	133800	201219168	1594	1594	1594	1594	102
417	20230627	133700	201056580	1595	1595	1595	1595	0
418	20230627	133600	201056580	1595	1593	1595	1593	3
419	20230627	133500	201051799	1593	1591	1593	1591	1136
420	20230627	133400	199242517	1591	1591	1591	1591	12
421	20230627	133300	199223425	1591	1591	1591	1591	0
422	20230627	133200	199223425	1591	1591	1591	1591	46
423	20230627	133100	199150239	1589	1589	1589	1589	0
424	20230627	133000	199150239	1589	1589	1589	1589	1
425	20230627	132900	199148650	1591	1591	1591	1591	1
426	20230627	132800	199147059	1588	1591	1591	1588	5
427	20230627	132700	199139107	1591	1588	1591	1588	3
428	20230627	132600	199134337	1587	1587	1587	1587	0
429	20230627	132500	199134337	1587	1587	1587	1587	0
430	20230627	132400	199134337	1587	1587	1587	1587	150
431	20230627	132300	198896287	1587	1587	1587	1587	0
432	20230627	132200	198896287	1587	1587	1587	1587	1
433	20230627	132100	198894700	1591	1591	1591	1591	1
434	20230627	132000	198893109	1592	1587	1592	1587	2
435	20230627	131900	198889930	1588	1588	1588	1588	0
436	20230627	131800	198889930	1588	1587	1588	1587	64
437	20230627	131700	198788329	1587	1587	1587	1587	50
438	20230627	131600	198708979	1587	1587	1587	1587	1
439	20230627	131500	198707392	1586	1586	1586	1586	522
440	20230627	131400	197879500	1587	1587	1587	1587	100
441	20230627	131300	197720800	1587	1587	1587	1587	0
442	20230627	131200	197720800	1587	1587	1587	1587	13
443	20230627	131100	197700169	1587	1587	1587	1587	294
444	20230627	131000	197233591	1587	1588	1588	1587	13
445	20230627	130900	197212948	1588	1588	1588	1588	0
446	20230627	130800	197212948	1588	1588	1588	1588	1
447	20230627	130700	197211360	1587	1587	1587	1587	1
448	20230627	130600	197209773	1590	1590	1590	1590	0
449	20230627	130500	197209773	1590	1590	1590	1590	16
450	20230627	130400	197184333	1590	1590	1590	1590	0
451	20230627	130300	197184333	1590	1590	1590	1590	0
452	20230627	130200	197184333	1590	1590	1590	1590	0
453	20230627	130100	197184333	1590	1590	1590	1590	12
454	20230627	130000	197165253	1590	1590	1590	1590	1
455	20230627	125900	197163663	1592	1592	1592	1592	0
456	20230627	125800	197163663	1592	1592	1592	1592	0
457	20230627	125700	197163663	1592	1592	1592	1592	1
458	20230627	125600	197162071	1593	1593	1593	1593	0
459	20230627	125500	197162071	1593	1593	1593	1593	0
460	20230627	125400	197162071	1593	1587	1593	1587	20
461	20230627	125300	197130217	1587	1587	1587	1587	10
462	20230627	125200	197114347	1586	1590	1590	1586	3614
463	20230627	125100	191380627	1590	1591	1591	1590	126
464	20230627	125000	191180162	1593	1593	1593	1593	10
465	20230627	124900	191164232	1593	1593	1593	1593	0
466	20230627	124800	191164232	1593	1593	1593	1593	2
467	20230627	124700	191161046	1591	1591	1591	1591	50
468	20230627	124600	191081496	1591	1592	1592	1591	3
469	20230627	124500	191076722	1592	1592	1592	1592	1
470	20230627	124400	191075130	1589	1589	1589	1589	0
471	20230627	124300	191075130	1589	1590	1590	1589	500
472	20230627	124200	190280412	1590	1591	1591	1590	300
473	20230627	124100	189803348	1592	1592	1592	1592	63
474	20230627	124000	189703052	1591	1591	1591	1591	6
475	20230627	123900	189693506	1592	1592	1592	1592	0
476	20230627	123800	189693506	1592	1593	1593	1592	54
477	20230627	123700	189607526	1593	1593	1593	1593	1
478	20230627	123600	189605933	1593	1593	1593	1593	0
479	20230627	123500	189605933	1593	1593	1593	1593	0
480	20230627	123400	189605933	1593	1593	1593	1593	15
481	20230627	123300	189582038	1592	1592	1592	1592	0
482	20230627	123200	189582038	1592	1592	1592	1592	2
483	20230627	123100	189578854	1592	1592	1592	1592	0
484	20230627	123000	189578854	1592	1592	1592	1592	1
485	20230627	122900	189577262	1593	1593	1593	1593	100
486	20230627	122800	189417962	1593	1593	1593	1593	0
487	20230627	122700	189417962	1593	1593	1593	1593	0
488	20230627	122600	189417962	1593	1593	1593	1593	0
489	20230627	122500	189417962	1593	1593	1593	1593	0
490	20230627	122400	189417962	1593	1592	1593	1592	25
491	20230627	122300	189378161	1592	1592	1592	1592	0
492	20230627	122200	189378161	1592	1592	1592	1592	0
493	20230627	122100	189378161	1592	1592	1592	1592	0
494	20230627	122000	189378161	1592	1592	1592	1592	0
495	20230627	121900	189378161	1592	1592	1592	1592	0
496	20230627	121800	189378161	1592	1592	1592	1592	0
497	20230627	121700	189378161	1592	1592	1592	1592	12
498	20230627	121600	189359057	1592	1593	1593	1592	35
499	20230627	121500	189303311	1593	1593	1593	1593	2
500	20230627	121400	189300125	1593	1593	1593	1593	0
501	20230627	121300	189300125	1593	1593	1593	1593	20
502	20230627	121200	189268265	1593	1593	1593	1593	20
503	20230627	121100	189236405	1594	1594	1594	1594	6
504	20230627	121000	189226841	1594	1593	1594	1593	37
505	20230627	120900	189167883	1594	1594	1594	1594	0
506	20230627	120800	189167883	1594	1594	1594	1594	0
507	20230627	120700	189167883	1594	1594	1594	1594	250
508	20230627	120600	188769383	1594	1594	1594	1594	760
509	20230627	120500	187557943	1594	1594	1594	1594	0
510	20230627	120400	187557943	1594	1594	1594	1594	0
511	20230627	120300	187557943	1594	1594	1594	1594	0
512	20230627	120200	187557943	1594	1594	1594	1594	0
513	20230627	120100	187557943	1594	1594	1594	1594	0
514	20230627	120000	187557943	1594	1590	1594	1590	489
515	20230627	115900	186780429	1590	1590	1590	1590	200
516	20230627	115800	186462429	1590	1588	1590	1588	1343
517	20230627	115700	184327193	1588	1588	1588	1588	51
518	20230627	115600	184246205	1587	1588	1588	1587	22
519	20230627	115500	184211289	1590	1590	1590	1590	100
520	20230627	115400	184052289	1590	1590	1590	1590	0
521	20230627	115300	184052289	1590	1590	1590	1590	0
522	20230627	115200	184052289	1590	1587	1590	1587	21
523	20230627	115100	184018902	1590	1590	1590	1590	1
524	20230627	115000	184017312	1590	1594	1594	1590	19
525	20230627	114900	183987042	1595	1595	1595	1595	1
526	20230627	114800	183985447	1595	1595	1595	1595	0
527	20230627	114700	183985447	1595	1595	1595	1595	1
528	20230627	114600	183983852	1594	1594	1595	1594	178
529	20230627	114500	183700119	1594	1587	1594	1587	41
530	20230627	114400	183634772	1587	1587	1587	1587	0
531	20230627	114300	183634772	1587	1588	1588	1587	1033
532	20230627	114200	181994401	1588	1588	1588	1588	2
533	20230627	114100	181991225	1598	1598	1598	1598	0
534	20230627	114000	181991225	1598	1598	1598	1598	0
535	20230627	113900	181991225	1598	1598	1598	1598	0
536	20230627	113800	181991225	1598	1598	1598	1598	0
537	20230627	113700	181991225	1598	1598	1598	1598	0
538	20230627	113600	181991225	1598	1598	1598	1598	0
539	20230627	113500	181991225	1598	1598	1598	1598	0
540	20230627	113400	181991225	1598	1598	1598	1598	0
541	20230627	113300	181991225	1598	1599	1599	1587	832
542	20230627	113200	180668154	1586	1594	1594	1586	12000
543	20230627	113100	161589917	1594	1594	1594	1594	0
544	20230627	113000	161589917	1594	1594	1594	1594	55
545	20230627	112900	161502247	1594	1594	1594	1594	1130
546	20230627	112800	159701027	1594	1594	1594	1594	0
547	20230627	112700	159701027	1594	1595	1595	1594	25
548	20230627	112600	159661176	1599	1599	1599	1599	2
549	20230627	112500	159657978	1599	1599	1599	1599	0
550	20230627	112400	159657978	1599	1599	1599	1599	0
551	20230627	112300	159657978	1599	1599	1599	1599	1
552	20230627	112200	159656379	1599	1599	1599	1599	1
553	20230627	112100	159654780	1599	1598	1599	1598	32
554	20230627	112000	159603642	1594	1598	1598	1594	595
555	20230627	111900	158654535	1598	1598	1598	1598	1
556	20230627	111800	158652937	1599	1599	1599	1599	0
557	20230627	111700	158652937	1599	1599	1599	1599	0
558	20230627	111600	158652937	1599	1599	1599	1599	317
559	20230627	111500	158146054	1597	1597	1597	1597	0
560	20230627	111400	158146054	1597	1597	1597	1597	1
561	20230627	111300	158144457	1600	1600	1600	1600	2
562	20230627	111200	158141257	1600	1600	1600	1600	0
563	20230627	111100	158141257	1600	1596	1600	1596	3
564	20230627	111000	158136465	1597	1597	1597	1597	1
565	20230627	110900	158134868	1600	1600	1600	1600	501
566	20230627	110800	157333268	1600	1600	1600	1600	100
567	20230627	110700	157173268	1600	1600	1600	1600	0
568	20230627	110600	157173268	1600	1600	1600	1600	0
569	20230627	110500	157173268	1600	1600	1600	1600	0
570	20230627	110400	157173268	1600	1595	1600	1595	765
571	20230627	110300	155949273	1600	1603	1603	1600	332
572	20230627	110200	155418070	1603	1603	1603	1603	0
573	20230627	110100	155418070	1603	1604	1604	1603	101
574	20230627	110000	155256067	1605	1605	1605	1605	121
575	20230627	105900	155061862	1605	1594	1605	1594	2479
576	20230627	105800	151104069	1592	1592	1592	1592	1
577	20230627	105700	151102477	1592	1592	1592	1592	0
578	20230627	105600	151102477	1592	1594	1594	1592	63
579	20230627	105500	151002057	1594	1594	1594	1593	102
580	20230627	105400	150839549	1594	1592	1594	1592	1665
581	20230627	105300	148187767	1592	1592	1592	1592	492
582	20230627	105200	147404503	1585	1585	1585	1585	1
583	20230627	105100	147402918	1585	1585	1585	1585	1
584	20230627	105000	147401333	1592	1592	1592	1592	107
585	20230627	104900	147230989	1592	1592	1592	1592	22
586	20230627	104800	147195965	1593	1593	1593	1593	20
587	20230627	104700	147164105	1583	1583	1583	1583	2650
588	20230627	104600	142969155	1583	1583	1583	1583	0
589	20230627	104500	142969155	1583	1583	1583	1583	0
590	20230627	104400	142969155	1583	1585	1585	1583	1040
591	20230627	104300	141322380	1588	1589	1593	1588	1212
592	20230627	104200	139395984	1588	1588	1588	1588	60
593	20230627	104100	139300704	1584	1584	1584	1584	200
594	20230627	104000	138983904	1582	1582	1582	1582	0
595	20230627	103900	138983904	1582	1582	1582	1582	0
596	20230627	103800	138983904	1582	1583	1583	1582	20
597	20230627	103700	138952263	1582	1582	1582	1582	448
598	20230627	103600	138243527	1581	1581	1581	1580	100
599	20230627	103500	138085457	1580	1588	1588	1580	21364
600	20230627	103400	104260486	1587	1587	1587	1587	0
601	20230627	103300	104260486	1587	1587	1587	1587	0
602	20230627	103200	104260486	1587	1587	1587	1587	701
603	20230627	103100	103147999	1587	1587	1587	1587	0
604	20230627	103000	103147999	1587	1590	1590	1587	200
605	20230627	102900	102830283	1591	1591	1591	1591	0
606	20230627	102800	102830283	1591	1591	1591	1591	0
607	20230627	102700	102830283	1591	1591	1591	1591	294
608	20230627	102600	102362529	1591	1589	1591	1588	906
609	20230627	102500	100923517	1590	1590	1590	1589	1154
610	20230627	102400	99089765	1590	1589	1590	1589	43
611	20230627	102300	99021428	1591	1590	1591	1590	2261
612	20230627	102200	95425438	1590	1590	1590	1590	36
613	20230627	102100	95368198	1591	1593	1593	1591	958
614	20230627	102000	93843596	1592	1592	1592	1592	0
615	20230627	101900	93843596	1592	1592	1592	1592	0
616	20230627	101800	93843596	1592	1596	1596	1592	25
617	20230627	101700	93803736	1595	1595	1595	1595	1
618	20230627	101600	93802141	1595	1595	1595	1595	9
619	20230627	101500	93787786	1597	1597	1597	1597	0
620	20230627	101400	93787786	1597	1597	1597	1597	0
621	20230627	101300	93787786	1597	1597	1597	1597	0
622	20230627	101200	93787786	1597	1597	1597	1597	0
623	20230627	101100	93787786	1597	1597	1597	1597	16
624	20230627	101000	93762234	1591	1591	1591	1591	967
625	20230627	100900	92223737	1591	1591	1591	1591	0
626	20230627	100800	92223737	1591	1591	1591	1591	0
627	20230627	100700	92223737	1591	1591	1591	1591	0
628	20230627	100600	92223737	1591	1591	1591	1591	40
629	20230627	100500	92160097	1591	1591	1591	1591	1
630	20230627	100400	92158506	1590	1590	1590	1590	0
631	20230627	100300	92158506	1590	1590	1590	1590	40
632	20230627	100200	92094906	1597	1597	1597	1597	0
633	20230627	100100	92094906	1597	1597	1597	1597	1
634	20230627	100000	92093309	1597	1597	1597	1597	1
635	20230627	095900	92091712	1588	1588	1588	1588	0
636	20230627	095800	92091712	1588	1588	1588	1588	0
637	20230627	095700	92091712	1588	1588	1588	1588	1001
638	20230627	095600	90502124	1586	1586	1586	1586	0
639	20230627	095500	90502124	1586	1587	1587	1586	1516
640	20230627	095400	88097443	1586	1597	1597	1586	13869
641	20230627	095300	66025344	1597	1600	1600	1597	2140
642	20230627	095200	62607464	1597	1597	1597	1597	400
643	20230627	095100	61968664	1597	1597	1597	1597	0
644	20230627	095000	61968664	1597	1600	1600	1597	1000
645	20230627	094900	60370642	1597	1597	1597	1597	0
646	20230627	094800	60370642	1597	1597	1597	1597	0
647	20230627	094700	60370642	1597	1608	1608	1597	4
648	20230627	094600	60364221	1608	1599	1608	1595	3941
649	20230627	094500	54070433	1599	1602	1602	1599	627
650	20230627	094400	53067458	1603	1602	1603	1602	45
651	20230627	094300	52995363	1603	1603	1603	1603	44
652	20230627	094200	52924831	1605	1604	1605	1604	562
653	20230627	094100	52023321	1604	1604	1604	1604	120
654	20230627	094000	51830841	1605	1609	1609	1605	127
655	20230627	093900	51626526	1610	1610	1610	1610	0
656	20230627	093800	51626526	1610	1610	1610	1610	30
657	20230627	093700	51578226	1613	1604	1614	1604	1017
658	20230627	093600	49946857	1604	1604	1604	1604	0
659	20230627	093500	49946857	1604	1600	1604	1600	50
660	20230627	093400	49866777	1604	1604	1604	1604	0
661	20230627	093300	49866777	1604	1604	1604	1604	1
662	20230627	093200	49865173	1599	1599	1599	1599	0
663	20230627	093100	49865173	1599	1599	1599	1599	0
664	20230627	093000	49865173	1599	1599	1599	1599	554
665	20230627	092900	48979327	1599	1603	1603	1599	5352
666	20230627	092800	40409954	1604	1604	1604	1604	324
667	20230627	092700	39890258	1604	1604	1604	1604	0
668	20230627	092600	39890258	1604	1604	1604	1604	34
669	20230627	092500	39835722	1604	1604	1604	1604	185
670	20230627	092400	39538982	1604	1604	1604	1604	0
671	20230627	092300	39538982	1604	1604	1604	1604	397
672	20230627	092200	38902194	1609	1610	1610	1609	160
673	20230627	092100	38644694	1610	1604	1610	1604	2
674	20230627	092000	38641480	1610	1610	1610	1610	0
675	20230627	091900	38641480	1610	1610	1610	1610	19
676	20230627	091800	38610890	1604	1604	1604	1604	0
677	20230627	091700	38610890	1604	1604	1604	1603	3163
678	20230627	091600	33540045	1604	1611	1611	1604	3
679	20230627	091500	33535226	1611	1611	1611	1611	4
680	20230627	091400	33528782	1611	1603	1611	1603	2
681	20230627	091300	33525568	1603	1611	1611	1603	1001
682	20230627	091200	31919811	1605	1605	1605	1605	553
683	20230627	091100	31032246	1603	1605	1605	1603	89
684	20230627	091000	30889485	1605	1611	1611	1605	6
685	20230627	090900	30879825	1611	1609	1611	1609	500
686	20230627	090800	30074833	1615	1615	1615	1615	0
687	20230627	090700	30074833	1615	1605	1615	1605	274
688	20230627	090600	29634925	1605	1605	1605	1605	5
689	20230627	090500	29626900	1605	1605	1605	1605	2
690	20230627	090400	29623690	1605	1605	1605	1600	4354
691	20230627	090300	22653722	1605	1602	1605	1602	11
692	20230627	090200	22636097	1605	1602	1605	1601	345
693	20230627	090100	22083648	1601	1602	1602	1601	133
694	20230627	090000	21870685	1602	1605	1605	1602	13631