KissMeData/019660/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210100	155901633	1840	1840	1840	1840	1538
3	20230609	210000	155901633	1840	1840	1840	1840	0
4	20230609	205900	155901633	1840	1840	1840	1840	0
5	20230609	205800	155901633	1840	1840	1840	1840	0
6	20230609	205700	155901633	1840	1840	1840	1840	0
7	20230609	205600	155901633	1840	1840	1840	1840	0
8	20230609	205500	155901633	1840	1840	1840	1840	0
9	20230609	205400	155901633	1840	1840	1840	1840	0
10	20230609	205300	155901633	1840	1840	1840	1840	0
11	20230609	205200	155901633	1840	1840	1840	1840	0
12	20230609	205100	155901633	1840	1840	1840	1840	0
13	20230609	205000	155901633	1840	1840	1840	1840	0
14	20230609	204900	155901633	1840	1840	1840	1840	0
15	20230609	204800	155901633	1840	1840	1840	1840	0
16	20230609	204700	155901633	1840	1840	1840	1840	0
17	20230609	204600	155901633	1840	1840	1840	1840	0
18	20230609	204500	155901633	1840	1840	1840	1840	0
19	20230609	204400	155901633	1840	1840	1840	1840	0
20	20230609	204300	155901633	1840	1840	1840	1840	0
21	20230609	204200	155901633	1840	1840	1840	1840	0
22	20230609	204100	155901633	1840	1840	1840	1840	0
23	20230609	204000	155901633	1840	1840	1840	1840	0
24	20230609	203900	155901633	1840	1840	1840	1840	0
25	20230609	203800	155901633	1840	1840	1840	1840	0
26	20230609	203700	155901633	1840	1840	1840	1840	0
27	20230609	203600	155901633	1840	1840	1840	1840	0
28	20230609	203500	155901633	1840	1840	1840	1840	0
29	20230609	203400	155901633	1840	1840	1840	1840	0
30	20230609	203300	155901633	1840	1840	1840	1840	0
31	20230609	203200	155901633	1840	1840	1840	1840	0
32	20230609	203100	155901633	1840	1840	1840	1840	1538
33	20230609	203000	155901633	1840	1840	1840	1840	0
34	20230609	202900	155901633	1840	1840	1840	1840	0
35	20230609	202800	155901633	1840	1840	1840	1840	0
36	20230609	202700	155901633	1840	1840	1840	1840	0
37	20230609	202600	155901633	1840	1840	1840	1840	0
38	20230609	202500	155901633	1840	1840	1840	1840	0
39	20230609	202400	155901633	1840	1840	1840	1840	0
40	20230609	202300	155901633	1840	1840	1840	1840	0
41	20230609	202200	155901633	1840	1840	1840	1840	0
42	20230609	202100	155901633	1840	1840	1840	1840	0
43	20230609	202000	155901633	1840	1840	1840	1840	0
44	20230609	201900	155901633	1840	1840	1840	1840	0
45	20230609	201800	155901633	1840	1840	1840	1840	0
46	20230609	201700	155901633	1840	1840	1840	1840	0
47	20230609	201600	155901633	1840	1840	1840	1840	0
48	20230609	201500	155901633	1840	1840	1840	1840	0
49	20230609	201400	155901633	1840	1840	1840	1840	0
50	20230609	201300	155901633	1840	1840	1840	1840	0
51	20230609	201200	155901633	1840	1840	1840	1840	0
52	20230609	201100	155901633	1840	1840	1840	1840	0
53	20230609	201000	155901633	1840	1840	1840	1840	0
54	20230609	200900	155901633	1840	1840	1840	1840	0
55	20230609	200800	155901633	1840	1840	1840	1840	0
56	20230609	200700	155901633	1840	1840	1840	1840	0
57	20230609	200600	155901633	1840	1840	1840	1840	0
58	20230609	200500	155901633	1840	1840	1840	1840	0
59	20230609	200400	155901633	1840	1840	1840	1840	0
60	20230609	200300	155901633	1840	1840	1840	1840	0
61	20230609	200200	155901633	1840	1840	1840	1840	0
62	20230609	200100	155901633	1840	1840	1840	1840	1538
63	20230609	200000	155901633	1840	1840	1840	1840	0
64	20230609	195900	155901633	1840	1840	1840	1840	0
65	20230609	195800	155901633	1840	1840	1840	1840	0
66	20230609	195700	155901633	1840	1840	1840	1840	0
67	20230609	195600	155901633	1840	1840	1840	1840	0
68	20230609	195500	155901633	1840	1840	1840	1840	0
69	20230609	195400	155901633	1840	1840	1840	1840	0
70	20230609	195300	155901633	1840	1840	1840	1840	0
71	20230609	195200	155901633	1840	1840	1840	1840	0
72	20230609	195100	155901633	1840	1840	1840	1840	0
73	20230609	195000	155901633	1840	1840	1840	1840	0
74	20230609	194900	155901633	1840	1840	1840	1840	0
75	20230609	194800	155901633	1840	1840	1840	1840	0
76	20230609	194700	155901633	1840	1840	1840	1840	0
77	20230609	194600	155901633	1840	1840	1840	1840	0
78	20230609	194500	155901633	1840	1840	1840	1840	0
79	20230609	194400	155901633	1840	1840	1840	1840	0
80	20230609	194300	155901633	1840	1840	1840	1840	0
81	20230609	194200	155901633	1840	1840	1840	1840	0
82	20230609	194100	155901633	1840	1840	1840	1840	0
83	20230609	194000	155901633	1840	1840	1840	1840	0
84	20230609	193900	155901633	1840	1840	1840	1840	0
85	20230609	193800	155901633	1840	1840	1840	1840	0
86	20230609	193700	155901633	1840	1840	1840	1840	0
87	20230609	193600	155901633	1840	1840	1840	1840	0
88	20230609	193500	155901633	1840	1840	1840	1840	0
89	20230609	193400	155901633	1840	1840	1840	1840	0
90	20230609	193300	155901633	1840	1840	1840	1840	0
91	20230609	193200	155901633	1840	1840	1840	1840	0
92	20230609	193100	155901633	1840	1840	1840	1840	1538
93	20230609	193000	155901633	1840	1840	1840	1840	0
94	20230609	192900	155901633	1840	1840	1840	1840	0
95	20230609	192800	155901633	1840	1840	1840	1840	0
96	20230609	192700	155901633	1840	1840	1840	1840	0
97	20230609	192600	155901633	1840	1840	1840	1840	0
98	20230609	192500	155901633	1840	1840	1840	1840	0
99	20230609	192400	155901633	1840	1840	1840	1840	0
100	20230609	192300	155901633	1840	1840	1840	1840	0
101	20230609	192200	155901633	1840	1840	1840	1840	0
102	20230609	192100	155901633	1840	1840	1840	1840	0
103	20230609	192000	155901633	1840	1840	1840	1840	0
104	20230609	191900	155901633	1840	1840	1840	1840	0
105	20230609	191800	155901633	1840	1840	1840	1840	0
106	20230609	191700	155901633	1840	1840	1840	1840	0
107	20230609	191600	155901633	1840	1840	1840	1840	0
108	20230609	191500	155901633	1840	1840	1840	1840	0
109	20230609	191400	155901633	1840	1840	1840	1840	0
110	20230609	191300	155901633	1840	1840	1840	1840	0
111	20230609	191200	155901633	1840	1840	1840	1840	0
112	20230609	191100	155901633	1840	1840	1840	1840	0
113	20230609	191000	155901633	1840	1840	1840	1840	0
114	20230609	190900	155901633	1840	1840	1840	1840	0
115	20230609	190800	155901633	1840	1840	1840	1840	0
116	20230609	190700	155901633	1840	1840	1840	1840	0
117	20230609	190600	155901633	1840	1840	1840	1840	0
118	20230609	190500	155901633	1840	1840	1840	1840	0
119	20230609	190400	155901633	1840	1840	1840	1840	0
120	20230609	190300	155901633	1840	1840	1840	1840	0
121	20230609	190200	155901633	1840	1840	1840	1840	0
122	20230609	190100	155901633	1840	1840	1840	1840	1538
123	20230609	190000	155901633	1840	1840	1840	1840	0
124	20230609	185900	155901633	1840	1840	1840	1840	0
125	20230609	185800	155901633	1840	1840	1840	1840	0
126	20230609	185700	155901633	1840	1840	1840	1840	0
127	20230609	185600	155901633	1840	1840	1840	1840	0
128	20230609	185500	155901633	1840	1840	1840	1840	0
129	20230609	185400	155901633	1840	1840	1840	1840	0
130	20230609	185300	155901633	1840	1840	1840	1840	0
131	20230609	185200	155901633	1840	1840	1840	1840	0
132	20230609	185100	155901633	1840	1840	1840	1840	0
133	20230609	185000	155901633	1840	1840	1840	1840	0
134	20230609	184900	155901633	1840	1840	1840	1840	0
135	20230609	184800	155901633	1840	1840	1840	1840	0
136	20230609	184700	155901633	1840	1840	1840	1840	0
137	20230609	184600	155901633	1840	1840	1840	1840	0
138	20230609	184500	155901633	1840	1840	1840	1840	0
139	20230609	184400	155901633	1840	1840	1840	1840	0
140	20230609	184300	155901633	1840	1840	1840	1840	0
141	20230609	184200	155901633	1840	1840	1840	1840	0
142	20230609	184100	155901633	1840	1840	1840	1840	0
143	20230609	184000	155901633	1840	1840	1840	1840	0
144	20230609	183900	155901633	1840	1840	1840	1840	0
145	20230609	183800	155901633	1840	1840	1840	1840	0
146	20230609	183700	155901633	1840	1840	1840	1840	0
147	20230609	183600	155901633	1840	1840	1840	1840	0
148	20230609	183500	155901633	1840	1840	1840	1840	0
149	20230609	183400	155901633	1840	1840	1840	1840	0
150	20230609	183300	155901633	1840	1840	1840	1840	0
151	20230609	183200	155901633	1840	1840	1840	1840	0
152	20230609	183100	155901633	1840	1840	1840	1840	1538
153	20230609	183000	155901633	1840	1840	1840	1840	0
154	20230609	182900	155901633	1840	1840	1840	1840	0
155	20230609	182800	155901633	1840	1840	1840	1840	0
156	20230609	182700	155901633	1840	1840	1840	1840	0
157	20230609	182600	155901633	1840	1840	1840	1840	0
158	20230609	182500	155901633	1840	1840	1840	1840	0
159	20230609	182400	155901633	1840	1840	1840	1840	0
160	20230609	182300	155901633	1840	1840	1840	1840	0
161	20230609	182200	155901633	1840	1840	1840	1840	0
162	20230609	182100	155901633	1840	1840	1840	1840	0
163	20230609	182000	155901633	1840	1840	1840	1840	0
164	20230609	181900	155901633	1840	1840	1840	1840	0
165	20230609	181800	155901633	1840	1840	1840	1840	0
166	20230609	181700	155901633	1840	1840	1840	1840	0
167	20230609	181600	155901633	1840	1840	1840	1840	0
168	20230609	181500	155901633	1840	1840	1840	1840	0
169	20230609	181400	155901633	1840	1840	1840	1840	0
170	20230609	181300	155901633	1840	1840	1840	1840	0
171	20230609	181200	155901633	1840	1840	1840	1840	0
172	20230609	181100	155901633	1840	1840	1840	1840	0
173	20230609	181000	155901633	1840	1840	1840	1840	0
174	20230609	180900	155901633	1840	1840	1840	1840	0
175	20230609	180800	155901633	1840	1840	1840	1840	0
176	20230609	180700	155901633	1840	1840	1840	1840	0
177	20230609	180600	155901633	1840	1840	1840	1840	0
178	20230609	180500	155901633	1840	1840	1840	1840	0
179	20230609	180400	155901633	1840	1840	1840	1840	0
180	20230609	180300	155901633	1840	1840	1840	1840	0
181	20230609	180200	155901633	1840	1840	1840	1840	0
182	20230609	180100	155901633	1840	1840	1840	1840	1538
183	20230609	180000	155901633	1840	1840	1840	1840	0
184	20230609	175900	155901633	1840	1840	1840	1840	0
185	20230609	175800	155901633	1840	1840	1840	1840	0
186	20230609	175700	155901633	1840	1840	1840	1840	0
187	20230609	175600	155901633	1840	1840	1840	1840	0
188	20230609	175500	155901633	1840	1840	1840	1840	0
189	20230609	175400	155901633	1840	1840	1840	1840	0
190	20230609	175300	155901633	1840	1840	1840	1840	0
191	20230609	175200	155901633	1840	1840	1840	1840	0
192	20230609	175100	155901633	1840	1840	1840	1840	0
193	20230609	175000	155901633	1840	1840	1840	1840	0
194	20230609	174900	155901633	1840	1840	1840	1840	0
195	20230609	174800	155901633	1840	1840	1840	1840	0
196	20230609	174700	155901633	1840	1840	1840	1840	0
197	20230609	174600	155901633	1840	1840	1840	1840	0
198	20230609	174500	155901633	1840	1840	1840	1840	0
199	20230609	174400	155901633	1840	1840	1840	1840	0
200	20230609	174300	155901633	1840	1840	1840	1840	0
201	20230609	174200	155901633	1840	1840	1840	1840	0
202	20230609	174100	155901633	1840	1840	1840	1840	0
203	20230609	174000	155901633	1840	1840	1840	1840	0
204	20230609	173900	155901633	1840	1840	1840	1840	0
205	20230609	173800	155901633	1840	1840	1840	1840	0
206	20230609	173700	155901633	1840	1840	1840	1840	0
207	20230609	173600	155901633	1840	1840	1840	1840	0
208	20230609	173500	155901633	1840	1840	1840	1840	0
209	20230609	173400	155901633	1840	1840	1840	1840	0
210	20230609	173300	155901633	1840	1840	1840	1840	0
211	20230609	173200	155901633	1840	1840	1840	1840	0
212	20230609	173100	155901633	1840	1840	1840	1840	1538
213	20230609	173000	155901633	1840	1840	1840	1840	0
214	20230609	172900	155901633	1840	1840	1840	1840	0
215	20230609	172800	155901633	1840	1840	1840	1840	0
216	20230609	172700	155901633	1840	1840	1840	1840	0
217	20230609	172600	155901633	1840	1840	1840	1840	0
218	20230609	172500	155901633	1840	1840	1840	1840	0
219	20230609	172400	155901633	1840	1840	1840	1840	0
220	20230609	172300	155901633	1840	1840	1840	1840	0
221	20230609	172200	155901633	1840	1840	1840	1840	0
222	20230609	172100	155901633	1840	1840	1840	1840	0
223	20230609	172000	155901633	1840	1840	1840	1840	0
224	20230609	171900	155901633	1840	1840	1840	1840	0
225	20230609	171800	155901633	1840	1840	1840	1840	0
226	20230609	171700	155901633	1840	1840	1840	1840	0
227	20230609	171600	155901633	1840	1840	1840	1840	0
228	20230609	171500	155901633	1840	1840	1840	1840	0
229	20230609	171400	155901633	1840	1840	1840	1840	0
230	20230609	171300	155901633	1840	1840	1840	1840	0
231	20230609	171200	155901633	1840	1840	1840	1840	0
232	20230609	171100	155901633	1840	1840	1840	1840	0
233	20230609	171000	155901633	1840	1840	1840	1840	0
234	20230609	170900	155901633	1840	1840	1840	1840	0
235	20230609	170800	155901633	1840	1840	1840	1840	0
236	20230609	170700	155901633	1840	1840	1840	1840	0
237	20230609	170600	155901633	1840	1840	1840	1840	0
238	20230609	170500	155901633	1840	1840	1840	1840	0
239	20230609	170400	155901633	1840	1840	1840	1840	0
240	20230609	170300	155901633	1840	1840	1840	1840	0
241	20230609	170200	155901633	1840	1840	1840	1840	0
242	20230609	170100	155901633	1840	1840	1840	1840	1538
243	20230609	170000	155901633	1840	1840	1840	1840	0
244	20230609	165900	155901633	1840	1840	1840	1840	0
245	20230609	165800	155901633	1840	1840	1840	1840	0
246	20230609	165700	155901633	1840	1840	1840	1840	0
247	20230609	165600	155901633	1840	1840	1840	1840	0
248	20230609	165500	155901633	1840	1840	1840	1840	0
249	20230609	165400	155901633	1840	1840	1840	1840	0
250	20230609	165300	155901633	1840	1840	1840	1840	0
251	20230609	165200	155901633	1840	1840	1840	1840	0
252	20230609	165100	155901633	1840	1840	1840	1840	0
253	20230609	165000	155901633	1840	1840	1840	1840	0
254	20230609	164900	155901633	1840	1840	1840	1840	0
255	20230609	164800	155901633	1840	1840	1840	1840	0
256	20230609	164700	155901633	1840	1840	1840	1840	0
257	20230609	164600	155901633	1840	1840	1840	1840	0
258	20230609	164500	155901633	1840	1840	1840	1840	0
259	20230609	164400	155901633	1840	1840	1840	1840	0
260	20230609	164300	155901633	1840	1840	1840	1840	0
261	20230609	164200	155901633	1840	1840	1840	1840	0
262	20230609	164100	155901633	1840	1840	1840	1840	0
263	20230609	164000	155901633	1840	1840	1840	1840	0
264	20230609	163900	155901633	1840	1840	1840	1840	0
265	20230609	163800	155901633	1840	1840	1840	1840	0
266	20230609	163700	155901633	1840	1840	1840	1840	0
267	20230609	163600	155901633	1840	1840	1840	1840	0
268	20230609	163500	155901633	1840	1840	1840	1840	0
269	20230609	163400	155901633	1840	1840	1840	1840	0
270	20230609	163300	155901633	1840	1840	1840	1840	0
271	20230609	163200	155901633	1840	1840	1840	1840	0
272	20230609	163100	155901633	1840	1840	1840	1840	1538
273	20230609	163000	155901633	1840	1840	1840	1840	0
274	20230609	162900	155901633	1840	1840	1840	1840	0
275	20230609	162800	155901633	1840	1840	1840	1840	0
276	20230609	162700	155901633	1840	1840	1840	1840	0
277	20230609	162600	155901633	1840	1840	1840	1840	0
278	20230609	162500	155901633	1840	1840	1840	1840	0
279	20230609	162400	155901633	1840	1840	1840	1840	0
280	20230609	162300	155901633	1840	1840	1840	1840	0
281	20230609	162200	155901633	1840	1840	1840	1840	0
282	20230609	162100	155901633	1840	1840	1840	1840	0
283	20230609	162000	155901633	1840	1840	1840	1840	0
284	20230609	161900	155901633	1840	1840	1840	1840	0
285	20230609	161800	155901633	1840	1840	1840	1840	0
286	20230609	161700	155901633	1840	1840	1840	1840	0
287	20230609	161600	155901633	1840	1840	1840	1840	0
288	20230609	161500	155901633	1840	1840	1840	1840	0
289	20230609	161400	155901633	1840	1840	1840	1840	0
290	20230609	161300	155901633	1840	1840	1840	1840	0
291	20230609	161200	155901633	1840	1840	1840	1840	0
292	20230609	161100	155901633	1840	1840	1840	1840	0
293	20230609	161000	155901633	1840	1840	1840	1840	0
294	20230609	160900	155901633	1840	1840	1840	1840	0
295	20230609	160800	155901633	1840	1840	1840	1840	0
296	20230609	160700	155901633	1840	1840	1840	1840	0
297	20230609	160600	155901633	1840	1840	1840	1840	0
298	20230609	160500	155901633	1840	1840	1840	1840	0
299	20230609	160400	155901633	1840	1840	1840	1840	0
300	20230609	160300	155901633	1840	1840	1840	1840	0
301	20230609	160200	155901633	1840	1840	1840	1840	0
302	20230609	160100	155901633	1840	1840	1840	1840	1538
303	20230609	160000	155901633	1840	1840	1840	1840	0
304	20230609	155900	155901633	1840	1840	1840	1840	0
305	20230609	155800	155901633	1840	1840	1840	1840	0
306	20230609	155700	155901633	1840	1840	1840	1840	0
307	20230609	155600	155901633	1840	1840	1840	1840	0
308	20230609	155500	155901633	1840	1840	1840	1840	0
309	20230609	155400	155901633	1840	1840	1840	1840	0
310	20230609	155300	155901633	1840	1840	1840	1840	0
311	20230609	155200	155901633	1840	1840	1840	1840	0
312	20230609	155100	155901633	1840	1840	1840	1840	0
313	20230609	155000	155901633	1840	1840	1840	1840	0
314	20230609	154900	155901633	1840	1840	1840	1840	0
315	20230609	154800	155901633	1840	1840	1840	1840	0
316	20230609	154700	155901633	1840	1840	1840	1840	0
317	20230609	154600	155901633	1840	1840	1840	1840	0
318	20230609	154500	155901633	1840	1840	1840	1840	0
319	20230609	154400	155901633	1840	1840	1840	1840	0
320	20230609	154300	155901633	1840	1840	1840	1840	0
321	20230609	154200	155901633	1840	1840	1840	1840	0
322	20230609	154100	155901633	1840	1840	1840	1840	0
323	20230609	154000	155901633	1840	1840	1840	1840	0
324	20230609	153900	155901633	1840	1840	1840	1840	0
325	20230609	153800	155901633	1840	1840	1840	1840	0
326	20230609	153700	155901633	1840	1840	1840	1840	0
327	20230609	153600	155901633	1840	1840	1840	1840	0
328	20230609	153500	155901633	1840	1840	1840	1840	0
329	20230609	153400	155901633	1840	1840	1840	1840	0
330	20230609	153300	155901633	1840	1840	1840	1840	0
331	20230609	153200	155901633	1840	1840	1840	1840	0
332	20230609	153100	155901633	1840	1840	1840	1840	1538
333	20230609	153000	155901633	1840	1840	1840	1840	1538
334	20230609	152900	153071713	1846	1846	1846	1846	0
335	20230609	152800	153071713	1846	1846	1846	1846	0
336	20230609	152700	153071713	1846	1846	1846	1846	0
337	20230609	152600	153071713	1846	1846	1846	1846	0
338	20230609	152500	153071713	1846	1846	1846	1846	0
339	20230609	152400	153071713	1846	1846	1846	1846	0
340	20230609	152300	153071713	1846	1846	1846	1846	0
341	20230609	152200	153071713	1846	1846	1846	1846	0
342	20230609	152100	153071713	1846	1846	1846	1846	0
343	20230609	152000	153071713	1846	1846	1846	1846	0
344	20230609	151900	153071713	1846	1845	1846	1845	33
345	20230609	151800	153010826	1845	1845	1846	1845	469
346	20230609	151700	152145520	1840	1840	1840	1840	10
347	20230609	151600	152127120	1840	1840	1840	1840	0
348	20230609	151500	152127120	1840	1840	1840	1840	0
349	20230609	151400	152127120	1840	1841	1841	1840	2214
350	20230609	151300	148052228	1841	1841	1841	1841	0
351	20230609	151200	148052228	1841	1841	1841	1841	0
352	20230609	151100	148052228	1841	1841	1841	1841	207
353	20230609	151000	147671141	1846	1846	1846	1846	0
354	20230609	150900	147671141	1846	1846	1846	1846	0
355	20230609	150800	147671141	1846	1846	1846	1846	0
356	20230609	150700	147671141	1846	1846	1846	1846	0
357	20230609	150600	147671141	1846	1846	1846	1846	0
358	20230609	150500	147671141	1846	1846	1846	1846	1
359	20230609	150400	147669295	1846	1844	1846	1844	3
360	20230609	150300	147663761	1846	1845	1846	1845	5
361	20230609	150200	147654533	1846	1846	1846	1846	0
362	20230609	150100	147654533	1846	1846	1846	1846	106
363	20230609	150000	147458857	1846	1846	1846	1846	10
364	20230609	145900	147440397	1846	1846	1846	1846	0
365	20230609	145800	147440397	1846	1846	1846	1846	5
366	20230609	145700	147431167	1846	1846	1846	1846	0
367	20230609	145600	147431167	1846	1846	1846	1846	1
368	20230609	145500	147429321	1839	1839	1839	1839	0
369	20230609	145400	147429321	1839	1839	1839	1839	0
370	20230609	145300	147429321	1839	1839	1839	1839	0
371	20230609	145200	147429321	1839	1839	1839	1839	0
372	20230609	145100	147429321	1839	1839	1839	1839	0
373	20230609	145000	147429321	1839	1839	1839	1839	0
374	20230609	144900	147429321	1839	1845	1846	1839	492
375	20230609	144800	146521104	1846	1846	1846	1846	12
376	20230609	144700	146498952	1847	1846	1847	1846	50
377	20230609	144600	146406614	1846	1846	1846	1846	0
378	20230609	144500	146406614	1846	1846	1846	1846	0
379	20230609	144400	146406614	1846	1846	1846	1846	0
380	20230609	144300	146406614	1846	1843	1846	1843	339
381	20230609	144200	145780826	1836	1836	1836	1836	0
382	20230609	144100	145780826	1836	1836	1836	1836	20
383	20230609	144000	145744106	1836	1844	1844	1836	1402
384	20230609	143900	143162018	1844	1844	1844	1844	11
385	20230609	143800	143141734	1842	1842	1842	1842	0
386	20230609	143700	143141734	1842	1842	1842	1842	0
387	20230609	143600	143141734	1842	1842	1842	1842	0
388	20230609	143500	143141734	1842	1842	1842	1842	0
389	20230609	143400	143141734	1842	1842	1842	1842	0
390	20230609	143300	143141734	1842	1842	1842	1842	0
391	20230609	143200	143141734	1842	1842	1842	1842	0
392	20230609	143100	143141734	1842	1842	1842	1842	0
393	20230609	143000	143141734	1842	1843	1843	1842	992
394	20230609	142900	141313512	1845	1845	1845	1845	0
395	20230609	142800	141313512	1845	1844	1845	1844	15
396	20230609	142700	141285843	1836	1836	1836	1836	187
397	20230609	142600	140942511	1835	1835	1835	1835	0
398	20230609	142500	140942511	1835	1838	1838	1835	4823
399	20230609	142400	132079424	1846	1846	1846	1846	0
400	20230609	142300	132079424	1846	1846	1846	1846	0
401	20230609	142200	132079424	1846	1846	1846	1846	1
402	20230609	142100	132077578	1838	1838	1838	1838	0
403	20230609	142000	132077578	1838	1838	1838	1838	0
404	20230609	141900	132077578	1838	1838	1838	1838	0
405	20230609	141800	132077578	1838	1838	1838	1838	6
406	20230609	141700	132066550	1848	1848	1848	1848	0
407	20230609	141600	132066550	1848	1848	1848	1848	0
408	20230609	141500	132066550	1848	1848	1848	1848	0
409	20230609	141400	132066550	1848	1848	1848	1848	0
410	20230609	141300	132066550	1848	1848	1848	1848	36
411	20230609	141200	132000022	1838	1849	1850	1838	1003
412	20230609	141100	130145134	1849	1849	1849	1849	0
413	20230609	141000	130145134	1849	1849	1849	1849	0
414	20230609	140900	130145134	1849	1849	1849	1849	0
415	20230609	140800	130145134	1849	1849	1849	1849	0
416	20230609	140700	130145134	1849	1848	1849	1848	5
417	20230609	140600	130135891	1849	1849	1849	1849	0
418	20230609	140500	130135891	1849	1847	1849	1847	8
419	20230609	140400	130121113	1848	1848	1848	1848	63
420	20230609	140300	130004689	1848	1846	1848	1845	64
421	20230609	140200	129886604	1846	1836	1846	1836	541
422	20230609	140100	128892332	1836	1837	1838	1836	1191
423	20230609	140000	126703646	1837	1838	1838	1837	115
424	20230609	135900	126492291	1848	1848	1848	1848	0
425	20230609	135800	126492291	1848	1848	1848	1848	0
426	20230609	135700	126492291	1848	1848	1848	1848	0
427	20230609	135600	126492291	1848	1848	1848	1848	0
428	20230609	135500	126492291	1848	1846	1848	1837	1989
429	20230609	135400	122823351	1846	1846	1846	1846	0
430	20230609	135300	122823351	1846	1845	1846	1845	2
431	20230609	135200	122819660	1846	1846	1846	1846	0
432	20230609	135100	122819660	1846	1846	1846	1846	3
433	20230609	135000	122814122	1847	1847	1847	1847	0
434	20230609	134900	122814122	1847	1847	1847	1847	200
435	20230609	134800	122444722	1847	1847	1847	1847	1
436	20230609	134700	122442875	1846	1844	1846	1843	1239
437	20230609	134600	120157716	1845	1837	1845	1837	169
438	20230609	134500	119847103	1846	1846	1846	1846	0
439	20230609	134400	119847103	1846	1846	1846	1846	0
440	20230609	134300	119847103	1846	1846	1846	1846	0
441	20230609	134200	119847103	1846	1846	1846	1846	0
442	20230609	134100	119847103	1846	1846	1846	1846	110
443	20230609	134000	119644043	1846	1846	1846	1846	0
444	20230609	133900	119644043	1846	1846	1846	1846	0
445	20230609	133800	119644043	1846	1846	1846	1846	0
446	20230609	133700	119644043	1846	1846	1846	1846	0
447	20230609	133600	119644043	1846	1846	1846	1846	0
448	20230609	133500	119644043	1846	1846	1846	1846	20
449	20230609	133400	119607123	1847	1847	1847	1847	0
450	20230609	133300	119607123	1847	1847	1847	1847	1
451	20230609	133200	119605276	1837	1837	1837	1837	0
452	20230609	133100	119605276	1837	1837	1837	1837	0
453	20230609	133000	119605276	1837	1837	1837	1837	10
454	20230609	132900	119586906	1848	1847	1849	1847	615
455	20230609	132800	118449891	1848	1848	1848	1848	0
456	20230609	132700	118449891	1848	1848	1848	1848	0
457	20230609	132600	118449891	1848	1849	1849	1848	2
458	20230609	132500	118446194	1836	1847	1847	1836	103
459	20230609	132400	118255986	1847	1848	1848	1847	30
460	20230609	132300	118200559	1849	1849	1850	1848	737
461	20230609	132200	116837283	1849	1849	1849	1848	88
462	20230609	132100	116674622	1849	1845	1849	1844	2120
463	20230609	132000	112759091	1846	1846	1846	1846	0
464	20230609	131900	112759091	1846	1836	1846	1836	668
465	20230609	131800	111526053	1836	1836	1836	1836	0
466	20230609	131700	111526053	1836	1836	1836	1836	0
467	20230609	131600	111526053	1836	1836	1836	1836	0
468	20230609	131500	111526053	1836	1836	1836	1836	0
469	20230609	131400	111526053	1836	1836	1836	1836	0
470	20230609	131300	111526053	1836	1836	1836	1836	0
471	20230609	131200	111526053	1836	1836	1836	1836	3
472	20230609	131100	111520545	1834	1834	1834	1834	0
473	20230609	131000	111520545	1834	1834	1834	1834	0
474	20230609	130900	111520545	1834	1832	1834	1832	30
475	20230609	130800	111465531	1833	1829	1833	1829	45
476	20230609	130700	111383066	1829	1829	1829	1829	44
477	20230609	130600	111302590	1830	1829	1830	1829	494
478	20230609	130500	110398620	1829	1829	1829	1829	0
479	20230609	130400	110398620	1829	1829	1829	1829	0
480	20230609	130300	110398620	1829	1829	1829	1829	0
481	20230609	130200	110398620	1829	1829	1829	1829	0
482	20230609	130100	110398620	1829	1829	1829	1829	0
483	20230609	130000	110398620	1829	1820	1829	1820	1401
484	20230609	125900	107848607	1820	1821	1821	1820	2063
485	20230609	125800	104092349	1823	1824	1824	1823	498
486	20230609	125700	103184017	1822	1826	1826	1822	676
487	20230609	125600	101949734	1826	1826	1826	1826	0
488	20230609	125500	101949734	1826	1826	1826	1826	13
489	20230609	125400	101925996	1826	1827	1827	1826	192
490	20230609	125300	101575340	1825	1825	1825	1825	185
491	20230609	125200	101237715	1825	1827	1827	1825	2374
492	20230609	125100	96903045	1827	1830	1830	1827	2679
493	20230609	125000	92000756	1830	1830	1830	1830	0
494	20230609	124900	92000756	1830	1830	1830	1830	0
495	20230609	124800	92000756	1830	1830	1830	1830	30
496	20230609	124700	91945856	1830	1830	1830	1830	29
497	20230609	124600	91892786	1830	1833	1833	1830	811
498	20230609	124500	90406307	1833	1833	1833	1833	0
499	20230609	124400	90406307	1833	1833	1833	1833	0
500	20230609	124300	90406307	1833	1833	1833	1833	3
501	20230609	124200	90400808	1833	1833	1833	1833	4
502	20230609	124100	90393476	1833	1833	1833	1833	100
503	20230609	124000	90210176	1833	1833	1833	1833	17
504	20230609	123900	90179015	1833	1833	1833	1833	8
505	20230609	123800	90164351	1833	1834	1834	1833	96
506	20230609	123700	89988304	1834	1837	1837	1834	126
507	20230609	123600	89756854	1837	1837	1837	1837	9
508	20230609	123500	89740321	1849	1849	1849	1849	0
509	20230609	123400	89740321	1849	1849	1849	1849	0
510	20230609	123300	89740321	1849	1849	1849	1849	0
511	20230609	123200	89740321	1849	1849	1849	1849	0
512	20230609	123100	89740321	1849	1849	1849	1849	0
513	20230609	123000	89740321	1849	1849	1849	1849	0
514	20230609	122900	89740321	1849	1849	1849	1849	0
515	20230609	122800	89740321	1849	1849	1849	1849	0
516	20230609	122700	89740321	1849	1849	1849	1849	0
517	20230609	122600	89740321	1849	1841	1849	1841	100
518	20230609	122500	89556002	1837	1837	1837	1837	11
519	20230609	122400	89535795	1837	1837	1837	1837	11
520	20230609	122300	89515588	1837	1837	1837	1837	298
521	20230609	122200	88968162	1837	1837	1837	1837	0
522	20230609	122100	88968162	1837	1837	1837	1837	0
523	20230609	122000	88968162	1837	1837	1837	1837	0
524	20230609	121900	88968162	1837	1837	1837	1837	0
525	20230609	121800	88968162	1837	1837	1837	1837	1
526	20230609	121700	88966325	1837	1837	1837	1837	54
527	20230609	121600	88867127	1837	1837	1837	1837	0
528	20230609	121500	88867127	1837	1837	1837	1837	0
529	20230609	121400	88867127	1837	1837	1837	1837	0
530	20230609	121300	88867127	1837	1837	1837	1837	0
531	20230609	121200	88867127	1837	1837	1837	1837	0
532	20230609	121100	88867127	1837	1837	1837	1837	0
533	20230609	121000	88867127	1837	1837	1837	1837	0
534	20230609	120900	88867127	1837	1837	1837	1837	1
535	20230609	120800	88865290	1834	1834	1834	1834	0
536	20230609	120700	88865290	1834	1834	1834	1834	0
537	20230609	120600	88865290	1834	1834	1834	1834	0
538	20230609	120500	88865290	1834	1834	1834	1834	0
539	20230609	120400	88865290	1834	1833	1834	1833	34
540	20230609	120300	88802952	1834	1834	1834	1834	1
541	20230609	120200	88801118	1830	1834	1834	1830	477
542	20230609	120100	87928178	1834	1834	1834	1834	0
543	20230609	120000	87928178	1834	1831	1834	1831	2
544	20230609	115900	87924513	1831	1831	1831	1831	13
545	20230609	115800	87900710	1831	1831	1831	1831	70
546	20230609	115700	87772540	1831	1832	1832	1831	412
547	20230609	115600	87018071	1832	1835	1835	1832	1537
548	20230609	115500	84199995	1835	1838	1838	1835	1355
549	20230609	115400	81709650	1838	1838	1838	1838	10
550	20230609	115300	81691270	1838	1838	1838	1838	280
551	20230609	115200	81176630	1841	1841	1841	1841	0
552	20230609	115100	81176630	1841	1841	1841	1841	0
553	20230609	115000	81176630	1841	1841	1841	1841	0
554	20230609	114900	81176630	1841	1841	1841	1841	0
555	20230609	114800	81176630	1841	1841	1841	1841	0
556	20230609	114700	81176630	1841	1841	1841	1841	0
557	20230609	114600	81176630	1841	1841	1841	1841	0
558	20230609	114500	81176630	1841	1841	1841	1841	0
559	20230609	114400	81176630	1841	1841	1841	1841	1
560	20230609	114300	81174789	1838	1838	1838	1838	0
561	20230609	114200	81174789	1838	1838	1838	1838	3
562	20230609	114100	81169275	1842	1842	1842	1842	0
563	20230609	114000	81169275	1842	1842	1842	1842	100
564	20230609	113900	80985075	1842	1842	1842	1842	0
565	20230609	113800	80985075	1842	1842	1842	1842	0
566	20230609	113700	80985075	1842	1842	1842	1842	0
567	20230609	113600	80985075	1842	1842	1842	1842	0
568	20230609	113500	80985075	1842	1842	1842	1842	0
569	20230609	113400	80985075	1842	1842	1842	1842	0
570	20230609	113300	80985075	1842	1842	1842	1842	0
571	20230609	113200	80985075	1842	1842	1842	1842	1
572	20230609	113100	80983233	1842	1841	1842	1841	10
573	20230609	113000	80964818	1838	1838	1838	1838	156
574	20230609	112900	80678090	1842	1842	1842	1842	0
575	20230609	112800	80678090	1842	1842	1842	1842	0
576	20230609	112700	80678090	1842	1842	1842	1842	750
577	20230609	112600	79296590	1842	1842	1842	1842	0
578	20230609	112500	79296590	1842	1842	1842	1842	20
579	20230609	112400	79259750	1842	1842	1842	1842	0
580	20230609	112300	79259750	1842	1838	1842	1837	201
581	20230609	112200	78890447	1838	1838	1838	1838	500
582	20230609	112100	77971447	1843	1843	1843	1843	0
583	20230609	112000	77971447	1843	1843	1843	1843	0
584	20230609	111900	77971447	1843	1843	1843	1843	0
585	20230609	111800	77971447	1843	1843	1843	1842	718
586	20230609	111700	76648182	1844	1844	1844	1844	0
587	20230609	111600	76648182	1844	1844	1844	1844	250
588	20230609	111500	76187182	1844	1844	1844	1844	0
589	20230609	111400	76187182	1844	1844	1844	1844	0
590	20230609	111300	76187182	1844	1844	1844	1844	0
591	20230609	111200	76187182	1844	1844	1844	1844	0
592	20230609	111100	76187182	1844	1844	1844	1844	0
593	20230609	111000	76187182	1844	1844	1844	1844	0
594	20230609	110900	76187182	1844	1844	1844	1844	0
595	20230609	110800	76187182	1844	1844	1844	1844	0
596	20230609	110700	76187182	1844	1844	1844	1844	0
597	20230609	110600	76187182	1844	1844	1844	1844	0
598	20230609	110500	76187182	1844	1844	1844	1844	0
599	20230609	110400	76187182	1844	1844	1844	1844	0
600	20230609	110300	76187182	1844	1844	1844	1844	0
601	20230609	110200	76187182	1844	1844	1844	1844	1
602	20230609	110100	76185338	1838	1838	1838	1838	388
603	20230609	110000	75472194	1838	1838	1838	1838	1004
604	20230609	105900	73626842	1844	1844	1844	1844	0
605	20230609	105800	73626842	1844	1844	1844	1844	0
606	20230609	105700	73626842	1844	1844	1844	1844	0
607	20230609	105600	73626842	1844	1844	1844	1844	1
608	20230609	105500	73624998	1844	1844	1844	1844	0
609	20230609	105400	73624998	1844	1844	1844	1844	0
610	20230609	105300	73624998	1844	1844	1844	1844	0
611	20230609	105200	73624998	1844	1844	1844	1844	145
612	20230609	105100	73357618	1838	1838	1838	1838	123
613	20230609	105000	73131544	1844	1844	1844	1844	0
614	20230609	104900	73131544	1844	1844	1844	1844	0
615	20230609	104800	73131544	1844	1844	1844	1844	1
616	20230609	104700	73129700	1836	1844	1844	1836	4519
617	20230609	104600	64831416	1843	1843	1843	1843	0
618	20230609	104500	64831416	1843	1843	1843	1843	0
619	20230609	104400	64831416	1843	1843	1843	1843	2676
620	20230609	104300	59899548	1843	1843	1843	1843	45
621	20230609	104200	59816613	1843	1842	1843	1842	9
622	20230609	104100	59800034	1836	1836	1836	1836	0
623	20230609	104000	59800034	1836	1836	1836	1836	0
624	20230609	103900	59800034	1836	1836	1836	1836	234
625	20230609	103800	59370410	1836	1836	1836	1836	1
626	20230609	103700	59368574	1833	1840	1840	1833	1802
627	20230609	103600	56062094	1840	1840	1840	1840	500
628	20230609	103500	55142094	1845	1845	1845	1845	0
629	20230609	103400	55142094	1845	1845	1845	1845	20
630	20230609	103300	55105194	1849	1849	1849	1849	0
631	20230609	103200	55105194	1849	1849	1849	1849	0
632	20230609	103100	55105194	1849	1849	1849	1849	1
633	20230609	103000	55103345	1840	1845	1845	1840	150
634	20230609	102900	54827035	1847	1847	1847	1847	0
635	20230609	102800	54827035	1847	1847	1847	1847	0
636	20230609	102700	54827035	1847	1847	1847	1847	0
637	20230609	102600	54827035	1847	1847	1847	1847	0
638	20230609	102500	54827035	1847	1847	1847	1847	0
639	20230609	102400	54827035	1847	1847	1847	1847	0
640	20230609	102300	54827035	1847	1849	1849	1847	12
641	20230609	102200	54804861	1849	1849	1849	1849	10
642	20230609	102100	54786371	1847	1849	1849	1847	114
643	20230609	102000	54575594	1849	1849	1849	1849	0
644	20230609	101900	54575594	1849	1849	1849	1849	5
645	20230609	101800	54566349	1834	1834	1834	1834	5
646	20230609	101700	54557179	1850	1850	1850	1850	0
647	20230609	101600	54557179	1850	1850	1850	1850	8
648	20230609	101500	54542379	1850	1849	1850	1849	3
649	20230609	101400	54536831	1850	1850	1850	1850	0
650	20230609	101300	54536831	1850	1849	1850	1849	3
651	20230609	101200	54531283	1850	1847	1850	1847	39
652	20230609	101100	54459210	1847	1847	1847	1847	0
653	20230609	101000	54459210	1847	1847	1847	1847	0
654	20230609	100900	54459210	1847	1847	1847	1847	0
655	20230609	100800	54459210	1847	1847	1847	1847	0
656	20230609	100700	54459210	1847	1847	1847	1847	0
657	20230609	100600	54459210	1847	1847	1847	1847	0
658	20230609	100500	54459210	1847	1847	1847	1847	0
659	20230609	100400	54459210	1847	1847	1847	1847	0
660	20230609	100300	54459210	1847	1847	1847	1847	1
661	20230609	100200	54457363	1845	1845	1845	1845	0
662	20230609	100100	54457363	1845	1845	1845	1845	0
663	20230609	100000	54457363	1845	1845	1849	1845	218
664	20230609	095900	54055149	1845	1845	1845	1845	326
665	20230609	095800	53453679	1845	1845	1845	1845	1
666	20230609	095700	53451834	1850	1850	1850	1850	22
667	20230609	095600	53411134	1850	1845	1850	1845	47
668	20230609	095500	53324414	1845	1845	1845	1845	76
669	20230609	095400	53184194	1845	1840	1845	1840	1788
670	20230609	095300	49885675	1843	1842	1843	1842	100
671	20230609	095200	49701462	1845	1845	1845	1845	0
672	20230609	095100	49701462	1845	1837	1845	1837	1756
673	20230609	095000	46466456	1837	1837	1837	1837	1
674	20230609	094900	46464619	1826	1838	1838	1826	2631
675	20230609	094800	41657432	1843	1843	1843	1843	0
676	20230609	094700	41657432	1843	1843	1843	1843	0
677	20230609	094600	41657432	1843	1840	1843	1840	6
678	20230609	094500	41646387	1838	1838	1838	1838	0
679	20230609	094400	41646387	1838	1838	1838	1838	19
680	20230609	094300	41611465	1840	1840	1840	1840	0
681	20230609	094200	41611465	1840	1840	1840	1840	0
682	20230609	094100	41611465	1840	1840	1840	1840	0
683	20230609	094000	41611465	1840	1841	1842	1840	128
684	20230609	093900	41375745	1845	1844	1845	1844	400
685	20230609	093800	40637822	1844	1844	1844	1844	2
686	20230609	093700	40634134	1845	1835	1845	1835	1348
687	20230609	093600	38154887	1836	1835	1836	1835	28
688	20230609	093500	38103482	1835	1835	1835	1835	85
689	20230609	093400	37947507	1835	1835	1835	1835	0
690	20230609	093300	37947507	1835	1835	1835	1835	6
691	20230609	093200	37936497	1835	1835	1835	1835	10
692	20230609	093100	37918147	1835	1835	1835	1835	1
693	20230609	093000	37916312	1835	1835	1835	1835	2
694	20230609	092900	37912642	1826	1826	1826	1826	19
695	20230609	092800	37877948	1826	1826	1826	1826	0
696	20230609	092700	37877948	1826	1826	1826	1826	0
697	20230609	092600	37877948	1826	1826	1826	1826	0
698	20230609	092500	37877948	1826	1826	1826	1826	1
699	20230609	092400	37876122	1826	1826	1826	1826	50
700	20230609	092300	37784822	1835	1835	1835	1835	0
701	20230609	092200	37784822	1835	1835	1835	1835	0
702	20230609	092100	37784822	1835	1835	1835	1835	159
703	20230609	092000	37493057	1836	1821	1836	1820	8674
704	20230609	091900	21687796	1821	1821	1821	1821	1
705	20230609	091800	21685975	1820	1816	1820	1816	557
706	20230609	091700	20673653	1816	1806	1816	1806	41
707	20230609	091600	20599597	1816	1816	1816	1816	34
708	20230609	091500	20537853	1817	1816	1817	1816	95
709	20230609	091400	20365305	1800	1806	1806	1800	1273
710	20230609	091300	18070088	1817	1817	1817	1817	0
711	20230609	091200	18070088	1817	1817	1817	1817	0
712	20230609	091100	18070088	1817	1817	1817	1817	0
713	20230609	091000	18070088	1817	1814	1817	1814	46
714	20230609	090900	17986641	1817	1805	1817	1805	81
715	20230609	090800	17840124	1816	1809	1816	1809	1150
716	20230609	090700	15758120	1800	1800	1800	1800	818
717	20230609	090600	14285720	1800	1800	1800	1800	2632
718	20230609	090500	9548120	1800	1801	1801	1799	2279
719	20230609	090400	5446461	1801	1808	1808	1801	1959
720	20230609	090300	1916100	1808	1816	1816	1808	106
721	20230609	090200	1724172	1816	1816	1816	1816	0
722	20230609	090100	1724172	1816	1816	1816	1816	2
723	20230609	090000	1720540	1816	1813	1816	1813	949